Reka Industrial Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	4.280	4.280	4.160	4.210	4.120	1,596
2025-05-12	4.300	4.300	4.170	4.280	4.188	1,091
2025-05-09	4.200	4.250	4.160	4.250	4.159	3,237
2025-05-08	4.180	4.200	4.160	4.190	4.100	2,307
2025-05-07	4.180	4.180	4.160	4.170	4.081	731
2025-05-06	4.200	4.200	4.160	4.175	4.086	3,700
2025-05-05	4.181	4.222	4.160	4.200	4.110	3,406
2025-05-02	4.181	4.370	4.181	4.349	4.255	3,928
2025-04-30	4.190	4.190	4.181	4.181	4.091	2,380
2025-04-29	4.200	4.464	4.180	4.190	4.100	5,124
2025-04-28	4.200	4.200	4.180	4.200	4.110	3,990
2025-04-25	4.188	4.275	4.182	4.200	4.110	3,175
2025-04-24	4.341	4.410	4.300	4.362	4.200	1,039
2025-04-23	4.310	4.310	4.220	4.288	4.128	1,409
2025-04-22	4.220	4.340	4.220	4.310	4.150	1,200
2025-04-17	4.240	4.240	4.211	4.220	4.063	637
2025-04-16	4.221	4.250	4.221	4.249	4.091	635
2025-04-15	4.212	4.297	4.212	4.297	4.137	2,520
2025-04-14	4.200	4.350	4.200	4.299	4.139	2,005
2025-04-11	4.222	4.250	4.170	4.244	4.086	5,014
2025-04-10	4.200	4.303	4.193	4.222	4.065	1,335
2025-04-09	4.303	4.303	4.250	4.250	4.092	9,164
2025-04-08	4.229	4.376	4.151	4.303	4.143	5,162
2025-04-07	4.300	4.300	4.180	4.180	4.025	2,657
2025-04-04	4.360	4.390	4.220	4.320	4.160	5,651
2025-04-03	4.400	4.400	4.290	4.310	4.150	403
2025-04-02	4.430	4.430	4.400	4.400	4.237	670
2025-04-01	4.350	4.400	4.350	4.400	4.237	1,885
2025-03-31	4.290	4.330	4.280	4.330	4.169	3,335
2025-03-28	4.330	4.330	4.310	4.320	4.160	4,201
2025-03-27	4.320	4.350	4.300	4.320	4.160	3,347
2025-03-26	4.350	4.350	4.320	4.320	4.160	1,477
2025-03-25	4.400	4.400	4.310	4.310	4.150	5,453
2025-03-24	4.310	4.400	4.310	4.400	4.237	1,748
2025-03-21	4.360	4.360	4.280	4.300	4.140	2,639
2025-03-20	4.430	4.430	4.220	4.320	4.160	3,988
2025-03-19	4.300	4.400	4.260	4.370	4.208	10,206
2025-03-18	4.310	4.350	4.280	4.300	4.140	8,775
2025-03-17	4.380	4.430	4.280	4.320	4.160	10,538
2025-03-14	4.380	4.400	4.320	4.380	4.217	3,693
2025-03-13	4.440	4.470	4.380	4.400	4.237	4,980
2025-03-12	4.530	4.600	4.440	4.450	4.285	5,060
2025-03-11	4.540	4.550	4.520	4.520	4.352	5,433
2025-03-10	4.620	4.620	4.510	4.530	4.362	6,363
2025-03-07	4.820	4.820	4.600	4.620	4.448	3,252
2025-03-06	4.600	4.840	4.600	4.650	4.477	11,028
2025-03-05	4.370	4.860	4.340	4.600	4.429	16,134
2025-03-04	4.340	4.410	4.280	4.370	4.208	11,605
2025-03-03	4.600	4.600	4.230	4.280	4.121	38,752
2025-02-28	5.000	5.000	4.550	4.620	4.448	34,068
2025-02-27	5.600	5.600	5.000	5.060	4.872	48,943
2025-02-26	6.120	6.180	6.060	6.060	5.835	11,657
2025-02-25	6.140	6.140	6.000	6.120	5.893	6,546
2025-02-24	6.120	6.140	6.080	6.140	5.912	3,433
2025-02-21	6.100	6.120	6.060	6.120	5.893	3,085
2025-02-20	6.060	6.140	6.000	6.080	5.854	1,556
2025-02-19	6.120	6.160	6.000	6.060	5.835	3,237
2025-02-18	5.960	6.120	5.960	6.080	5.854	9,046
2025-02-17	5.960	5.960	5.900	5.960	5.739	6,587
2025-02-14	6.040	6.040	5.880	5.880	5.662	7,216

← NewerPage 7 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-27	0.0900 EUR
2025-04-25	0.0700 EUR
2024-04-24	2.0000 EUR
2023-05-25	0.2000 EUR
2023-05-12	0.2000 EUR
2022-04-07	0.0900 EUR
2021-04-09	0.0500 EUR
2019-03-29	0.0200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.