Reka Industrial Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 4.950 | 4.950 | 4.820 | 4.840 | 4.660 | 6,276 |
| 2024-11-12 | 4.950 | 5.000 | 4.950 | 4.950 | 4.766 | 873 |
| 2024-11-11 | 4.950 | 5.000 | 4.910 | 4.910 | 4.728 | 2,429 |
| 2024-11-08 | 4.940 | 4.940 | 4.890 | 4.940 | 4.757 | 1,232 |
| 2024-11-07 | 4.960 | 5.060 | 4.900 | 4.940 | 4.757 | 3,796 |
| 2024-11-06 | 5.000 | 5.040 | 4.960 | 4.960 | 4.776 | 1,261 |
| 2024-11-05 | 5.060 | 5.100 | 5.000 | 5.000 | 4.814 | 4,226 |
| 2024-11-04 | 5.080 | 5.080 | 4.830 | 4.880 | 4.699 | 4,985 |
| 2024-11-01 | 4.940 | 5.140 | 4.940 | 5.080 | 4.891 | 8,313 |
| 2024-10-31 | 4.970 | 4.970 | 4.880 | 4.960 | 4.776 | 2,843 |
| 2024-10-30 | 4.960 | 5.000 | 4.950 | 4.970 | 4.786 | 2,600 |
| 2024-10-29 | 4.950 | 4.950 | 4.910 | 4.950 | 4.766 | 2,095 |
| 2024-10-28 | 5.000 | 5.000 | 4.900 | 4.950 | 4.766 | 5,039 |
| 2024-10-25 | 4.990 | 5.040 | 4.930 | 4.950 | 4.766 | 4,653 |
| 2024-10-24 | 5.020 | 5.040 | 4.890 | 5.000 | 4.814 | 4,241 |
| 2024-10-23 | 5.080 | 5.080 | 4.820 | 5.060 | 4.872 | 7,989 |
| 2024-10-22 | 5.080 | 5.080 | 5.020 | 5.080 | 4.891 | 798 |
| 2024-10-21 | 5.020 | 5.200 | 5.020 | 5.100 | 4.911 | 1,920 |
| 2024-10-18 | 5.040 | 5.100 | 4.930 | 4.980 | 4.795 | 1,449 |
| 2024-10-17 | 5.160 | 5.200 | 5.100 | 5.100 | 4.911 | 368 |
| 2024-10-16 | 5.200 | 5.200 | 5.080 | 5.140 | 4.949 | 654 |
| 2024-10-15 | 5.080 | 5.220 | 5.060 | 5.060 | 4.872 | 1,974 |
| 2024-10-14 | 5.200 | 5.200 | 5.060 | 5.080 | 4.891 | 830 |
| 2024-10-11 | 5.140 | 5.220 | 5.120 | 5.120 | 4.930 | 985 |
| 2024-10-10 | 5.120 | 5.180 | 5.120 | 5.120 | 4.930 | 723 |
| 2024-10-09 | 5.180 | 5.220 | 5.100 | 5.100 | 4.911 | 2,082 |
| 2024-10-08 | 5.120 | 5.180 | 5.120 | 5.160 | 4.968 | 668 |
| 2024-10-07 | 5.180 | 5.180 | 5.120 | 5.120 | 4.930 | 2,500 |
| 2024-10-04 | 5.200 | 5.220 | 5.180 | 5.180 | 4.988 | 1,436 |
| 2024-10-03 | 5.220 | 5.220 | 5.180 | 5.180 | 4.988 | 2,378 |
| 2024-10-02 | 5.220 | 5.220 | 5.180 | 5.220 | 5.026 | 375 |
| 2024-10-01 | 5.280 | 5.280 | 5.220 | 5.220 | 5.026 | 1,413 |
| 2024-09-30 | 5.240 | 5.340 | 5.200 | 5.280 | 5.084 | 5,614 |
| 2024-09-27 | 5.240 | 5.300 | 5.200 | 5.260 | 5.065 | 3,719 |
| 2024-09-26 | 5.300 | 5.320 | 5.100 | 5.200 | 5.007 | 7,458 |
| 2024-09-25 | 5.200 | 5.320 | 5.140 | 5.300 | 5.103 | 8,240 |
| 2024-09-24 | 5.220 | 5.240 | 5.120 | 5.220 | 5.026 | 2,079 |
| 2024-09-23 | 5.120 | 5.360 | 5.120 | 5.200 | 5.007 | 10,711 |
| 2024-09-20 | 5.080 | 5.180 | 5.080 | 5.120 | 4.930 | 5,210 |
| 2024-09-19 | 5.000 | 5.160 | 4.950 | 5.020 | 4.834 | 7,910 |
| 2024-09-18 | 5.200 | 5.200 | 4.840 | 4.840 | 4.660 | 9,391 |
| 2024-09-17 | 4.700 | 5.200 | 4.690 | 5.200 | 5.007 | 7,493 |
| 2024-09-16 | 4.640 | 4.690 | 4.640 | 4.690 | 4.516 | 1,469 |
| 2024-09-13 | 4.700 | 4.780 | 4.590 | 4.640 | 4.468 | 5,799 |
| 2024-09-12 | 4.660 | 4.700 | 4.660 | 4.700 | 4.526 | 2,821 |
| 2024-09-11 | 4.690 | 4.720 | 4.640 | 4.690 | 4.516 | 4,120 |
| 2024-09-10 | 4.730 | 4.740 | 4.590 | 4.690 | 4.516 | 3,326 |
| 2024-09-09 | 4.760 | 4.760 | 4.690 | 4.720 | 4.545 | 2,283 |
| 2024-09-06 | 4.760 | 4.780 | 4.690 | 4.760 | 4.583 | 1,173 |
| 2024-09-05 | 4.720 | 4.810 | 4.690 | 4.770 | 4.593 | 7,364 |
| 2024-09-04 | 4.760 | 4.820 | 4.690 | 4.750 | 4.574 | 6,487 |
| 2024-09-03 | 4.780 | 4.820 | 4.750 | 4.810 | 4.631 | 6,542 |
| 2024-09-02 | 4.870 | 4.880 | 4.740 | 4.810 | 4.631 | 8,177 |
| 2024-08-30 | 4.870 | 4.940 | 4.860 | 4.870 | 4.689 | 3,113 |
| 2024-08-29 | 4.900 | 5.000 | 4.870 | 4.870 | 4.689 | 2,065 |
| 2024-08-28 | 4.910 | 4.920 | 4.870 | 4.900 | 4.718 | 3,037 |
| 2024-08-27 | 4.910 | 4.940 | 4.910 | 4.910 | 4.728 | 1,722 |
| 2024-08-26 | 4.940 | 4.950 | 4.920 | 4.940 | 4.757 | 1,132 |
| 2024-08-23 | 4.950 | 4.950 | 4.910 | 4.940 | 4.757 | 2,543 |
| 2024-08-22 | 4.940 | 5.000 | 4.930 | 4.990 | 4.805 | 1,768 |
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.