Rapala VMC Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.235	1.270	1.235	1.245	1.245	46,439
2025-11-05	1.220	1.265	1.200	1.235	1.235	42,079
2025-11-04	1.225	1.225	1.200	1.220	1.220	27,960
2025-11-03	1.210	1.225	1.195	1.225	1.225	54,169
2025-10-31	1.225	1.225	1.200	1.205	1.205	39,720
2025-10-30	1.230	1.230	1.205	1.210	1.210	23,851
2025-10-29	1.230	1.230	1.200	1.215	1.215	14,915
2025-10-28	1.220	1.230	1.200	1.230	1.230	33,733
2025-10-27	1.210	1.225	1.205	1.220	1.220	26,781
2025-10-24	1.220	1.235	1.210	1.210	1.210	23,235
2025-10-23	1.200	1.215	1.200	1.210	1.210	18,143
2025-10-22	1.200	1.225	1.200	1.215	1.215	172,711
2025-10-21	1.210	1.245	1.200	1.200	1.200	50,585
2025-10-20	1.215	1.220	1.195	1.210	1.210	6,405
2025-10-17	1.225	1.225	1.195	1.215	1.215	24,243
2025-10-16	1.215	1.240	1.210	1.225	1.225	107,285
2025-10-15	1.205	1.230	1.200	1.225	1.225	10,033
2025-10-14	1.200	1.210	1.195	1.200	1.200	12,116
2025-10-13	1.195	1.205	1.195	1.200	1.200	12,160
2025-10-10	1.200	1.210	1.195	1.195	1.195	48,583
2025-10-09	1.195	1.210	1.195	1.200	1.200	65,395
2025-10-08	1.200	1.200	1.195	1.195	1.195	30,102
2025-10-07	1.210	1.210	1.195	1.200	1.200	49,921
2025-10-06	1.195	1.230	1.195	1.205	1.205	28,096
2025-10-03	1.210	1.210	1.195	1.200	1.200	16,568
2025-10-02	1.200	1.205	1.190	1.205	1.205	32,813
2025-10-01	1.190	1.200	1.185	1.200	1.200	22,829
2025-09-30	1.200	1.210	1.190	1.190	1.190	47,217
2025-09-29	1.220	1.220	1.200	1.205	1.205	45,700
2025-09-26	1.230	1.230	1.200	1.215	1.215	38,868
2025-09-25	1.210	1.225	1.200	1.205	1.205	68,889
2025-09-24	1.200	1.225	1.200	1.210	1.210	8,363
2025-09-23	1.200	1.230	1.200	1.210	1.210	37,414
2025-09-22	1.210	1.215	1.200	1.200	1.200	14,180
2025-09-19	1.205	1.205	1.185	1.205	1.205	53,351
2025-09-18	1.220	1.220	1.190	1.190	1.190	89,410
2025-09-17	1.230	1.230	1.210	1.220	1.220	19,090
2025-09-16	1.210	1.230	1.210	1.210	1.210	21,543
2025-09-15	1.230	1.235	1.200	1.205	1.205	56,543
2025-09-12	1.245	1.245	1.220	1.230	1.230	25,024
2025-09-11	1.235	1.250	1.230	1.235	1.235	28,126
2025-09-10	1.240	1.265	1.230	1.235	1.235	79,938
2025-09-09	1.250	1.260	1.240	1.240	1.240	29,361
2025-09-08	1.255	1.280	1.245	1.250	1.250	18,494
2025-09-05	1.250	1.275	1.250	1.255	1.255	27,997
2025-09-04	1.275	1.275	1.245	1.250	1.250	32,772
2025-09-03	1.265	1.275	1.245	1.270	1.270	48,380
2025-09-02	1.280	1.280	1.240	1.245	1.245	60,267
2025-09-01	1.265	1.280	1.255	1.275	1.275	29,379
2025-08-29	1.280	1.280	1.255	1.255	1.255	45,529
2025-08-28	1.280	1.290	1.265	1.285	1.285	34,862
2025-08-27	1.275	1.290	1.275	1.275	1.275	45,897
2025-08-26	1.280	1.300	1.275	1.275	1.275	22,693
2025-08-25	1.280	1.300	1.280	1.280	1.280	36,396
2025-08-22	1.255	1.280	1.255	1.275	1.275	33,398
2025-08-21	1.245	1.270	1.245	1.255	1.255	25,773
2025-08-20	1.245	1.255	1.230	1.245	1.245	49,550
2025-08-19	1.235	1.250	1.220	1.240	1.240	230,980
2025-08-18	1.265	1.270	1.230	1.235	1.235	184,294
2025-08-15	1.280	1.280	1.250	1.265	1.265	47,603

← NewerPage 5 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-30	0.0400 EUR
2022-03-24	0.1500 EUR
2019-10-31	0.0300 EUR
2019-03-29	0.0300 EUR

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