UK markets closed

Rapala VMC Corporation (RAP1V.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
2.9900+0.0400 (+1.36%)
At close: 05:22PM EEST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20242.70003.00002.70002.99002.99001,734
30 May 20242.79002.95002.73002.95002.95002,379
29 May 20242.72002.81002.70002.81002.81001,819
28 May 20242.73002.80002.71002.80002.80001,071
27 May 20242.81002.87002.73002.73002.73003,167
24 May 20242.87002.87002.81002.81002.8100989
23 May 20242.84002.97002.83002.83002.8300408
22 May 20242.84002.87002.84002.84002.8400321
21 May 20242.87002.93002.80002.93002.93003,069
20 May 20242.88002.99002.85002.87002.87003,337
17 May 20242.90002.97002.88002.90002.90007,521
16 May 20242.90002.99002.90002.98002.9800696
15 May 20242.90002.98002.85002.90002.90004,596
14 May 20243.02003.05002.90002.95002.950020,204
13 May 20243.00003.05003.00003.05003.05006,339
10 May 20243.06003.06003.00003.03003.03001,562
08 May 20242.96003.07002.94003.06003.06004,015
07 May 20242.95003.03002.95002.95002.95002,353
06 May 20243.02003.03002.99003.03003.03001,931
03 May 20242.90003.01002.90002.93002.93001,114
02 May 20242.99002.99002.90002.90002.90001,177
30 Apr 20242.99002.99002.90002.99002.99001,385
29 Apr 20242.84002.99002.84002.90002.900026,754
26 Apr 20243.00003.00002.77002.84002.84002,884
25 Apr 20243.10003.10002.76002.85002.850023,308
24 Apr 20243.12003.12003.10003.10003.1000533
23 Apr 20243.14003.19003.10003.14003.140010,100
22 Apr 20243.15003.15003.03003.10003.10002,369
19 Apr 20243.15003.20003.15003.15003.15002,535
18 Apr 20243.12003.17003.12003.17003.1700857
17 Apr 20243.08003.20003.07003.12003.120014,775
16 Apr 20243.13003.13002.98003.11003.11001,280
15 Apr 20243.11003.15003.06003.15003.15006,808
12 Apr 20243.05003.11003.00003.11003.11001,935
11 Apr 20243.06003.21003.06003.08003.08002,746
10 Apr 20242.91003.10002.91003.08003.08005,168
09 Apr 20243.00003.00002.90002.90002.90002,018
08 Apr 20242.81003.00002.81002.90002.900010,483
05 Apr 20242.85002.85002.80002.84002.8400954
04 Apr 20242.85002.85002.71002.85002.85001,849
03 Apr 20242.79002.82002.70002.81002.81001,320
02 Apr 20242.75002.81002.70002.81002.81001,221
28 Mar 20242.65002.80002.65002.75002.75001,013
27 Mar 20242.70002.70002.65002.70002.70002,097
26 Mar 20242.79002.79002.65002.68002.68001,594
25 Mar 20242.63002.70002.63002.66002.66006,172
22 Mar 20242.79002.80002.62002.63002.63002,751
21 Mar 20242.66002.79002.55002.79002.79009,676
20 Mar 20242.68002.74002.58002.65002.65009,339
19 Mar 20242.80002.80002.66002.66002.66001,328
18 Mar 20242.84002.89002.75002.75002.75002,511
15 Mar 20242.84002.89002.84002.84002.84001,059
14 Mar 20242.85002.89002.71002.86002.8600537
13 Mar 20242.89002.89002.81002.89002.89001,296
12 Mar 20242.90002.90002.75002.89002.89002,667
11 Mar 20242.93002.93002.72002.72002.72003,837
08 Mar 20242.86002.95002.66002.93002.93003,652
07 Mar 20242.60002.86002.60002.86002.86002,870
06 Mar 20242.77002.88002.60002.60002.60004,349
05 Mar 20242.73002.89002.71002.77002.77002,409
04 Mar 20242.88002.89002.70002.89002.89001,442
01 Mar 20242.84002.90002.75002.85002.85003,231
29 Feb 20242.71002.84002.70002.84002.84002,494
28 Feb 20242.72002.79002.70002.71002.71002,507
27 Feb 20242.70002.79002.70002.71002.71002,254
26 Feb 20242.73002.83002.62002.70002.70004,116
23 Feb 20242.81002.84002.70002.73002.73003,164
22 Feb 20243.02003.02002.81002.83002.8300851
21 Feb 20242.76002.76002.73002.76002.7600599
20 Feb 20242.79002.81002.75002.78002.78008,575
19 Feb 20242.84002.84002.76002.79002.79002,789
16 Feb 20243.07003.07002.84002.84002.84005,102
15 Feb 20242.83002.83002.80002.83002.83001,103
14 Feb 20242.81002.83002.79002.83002.83002,476
13 Feb 20242.86002.94002.81002.81002.81008,611
12 Feb 20242.91003.00002.86002.86002.86004,846
09 Feb 20242.96003.00002.91002.91002.91003,859
08 Feb 20243.03003.05002.96003.00003.00008,153
07 Feb 20243.10003.10003.00003.03003.03005,034
06 Feb 20243.09003.09003.03003.05003.05004,929
05 Feb 20243.07003.11003.04003.09003.09006,572
02 Feb 20243.11003.15003.07003.07003.070018,843
01 Feb 20243.19003.19003.04003.11003.11006,036
31 Jan 20243.24003.24003.13003.13003.13002,417
30 Jan 20243.17003.18003.12003.12003.12005,257
29 Jan 20243.30003.30003.11003.12003.120017,529
26 Jan 20243.17003.17003.12003.17003.17001,539
25 Jan 20243.11003.30003.11003.15003.15007,453
24 Jan 20243.17003.17002.95003.11003.11006,769
23 Jan 20243.19003.20003.10003.17003.17002,380
22 Jan 20243.21003.21003.19003.19003.19003,697
19 Jan 20243.20003.30003.20003.20003.20001,136
18 Jan 20243.20003.20003.19003.20003.2000506
17 Jan 20243.26003.29003.12003.16003.16005,659
16 Jan 20243.13003.29003.13003.13003.13003,592
15 Jan 20243.26003.29003.13003.13003.13006,994
12 Jan 20243.44003.44003.30003.30003.30002,853
11 Jan 20243.29003.42003.25003.35003.350015,221
10 Jan 20243.38003.38003.20003.29003.290014,069
09 Jan 20243.12003.40003.12003.19003.19005,802
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...