Rapala VMC Oyj

RAP1V
🏛️ finland →
1.19
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 8.80 8.80 8.64 8.72 0.0M
2021-12-29 8.78 8.98 8.74 8.80 0.0M
2021-12-28 8.58 8.78 8.58 8.78 0.0M
2021-12-27 8.66 8.80 8.46 8.66 0.0M
2021-12-23 8.50 8.66 8.50 8.64 0.0M
2021-12-22 8.40 8.50 8.28 8.48 0.0M
2021-12-21 8.38 8.40 8.18 8.26 0.0M
2021-12-20 7.98 8.36 7.90 8.36 0.0M
2021-12-17 8.16 8.16 7.86 8.14 0.0M
2021-12-16 8.20 8.22 8.04 8.10 0.0M
2021-12-15 8.06 8.14 8.04 8.06 0.0M
2021-12-14 8.10 8.14 8.00 8.00 0.0M
2021-12-13 8.12 8.36 8.08 8.10 0.0M
2021-12-10 8.20 8.28 8.10 8.14 0.0M
2021-12-09 8.30 8.30 8.12 8.24 0.0M
2021-12-08 8.42 8.52 8.30 8.30 0.0M
2021-12-07 8.48 8.58 8.36 8.40 0.0M
2021-12-03 8.58 8.64 8.42 8.46 0.0M
2021-12-02 8.94 8.94 8.52 8.62 0.0M
2021-12-01 8.90 8.98 8.76 8.84 0.0M
2021-11-30 8.84 9.10 8.70 8.90 0.0M
2021-11-29 8.92 9.00 8.70 9.00 0.0M
2021-11-26 8.66 8.68 8.40 8.62 0.0M
2021-11-25 9.00 9.10 8.88 8.88 0.0M
2021-11-24 8.94 9.00 8.70 8.98 0.0M
2021-11-23 9.40 9.40 8.90 8.90 0.0M
2021-11-22 9.26 9.54 9.26 9.30 0.0M
2021-11-19 9.42 9.84 9.22 9.24 0.0M
2021-11-18 9.58 9.66 9.40 9.42 0.0M
2021-11-17 9.30 9.64 9.20 9.58 0.0M
2021-11-16 9.14 9.26 9.14 9.24 0.0M
2021-11-15 9.14 9.30 9.00 9.14 0.0M
2021-11-12 9.16 9.24 9.10 9.14 0.0M
2021-11-11 9.30 9.30 9.04 9.16 0.0M
2021-11-10 9.26 9.26 9.10 9.18 0.0M
2021-11-09 9.12 9.26 9.10 9.12 0.0M
2021-11-08 9.16 9.28 9.16 9.16 0.0M
2021-11-05 9.12 9.24 9.10 9.16 0.0M
2021-11-04 9.00 9.26 9.00 9.12 0.0M
2021-11-03 8.92 9.00 8.90 8.94 0.0M
2021-11-02 8.92 8.94 8.80 8.86 0.0M
2021-11-01 8.82 9.08 8.80 8.92 0.0M
2021-10-29 9.10 9.10 8.80 8.82 0.0M
2021-10-28 9.28 9.28 8.96 8.96 0.0M
2021-10-27 9.40 9.40 9.10 9.18 0.0M
2021-10-26 9.50 9.50 9.26 9.40 0.0M
2021-10-25 9.40 9.40 9.16 9.24 0.0M
2021-10-22 9.00 9.20 9.00 9.20 0.0M
2021-10-21 9.14 9.14 8.94 8.98 0.0M
2021-10-20 9.02 9.16 8.96 9.14 0.0M
2021-10-19 9.08 9.16 9.06 9.06 0.0M
2021-10-18 9.20 9.24 9.08 9.08 0.0M
2021-10-15 9.38 9.42 9.16 9.20 0.0M
2021-10-14 9.12 9.40 9.06 9.38 0.0M
2021-10-13 8.84 9.66 8.84 9.10 0.0M
2021-10-12 8.76 8.88 8.60 8.86 0.0M
2021-10-11 8.76 8.80 8.64 8.76 0.0M
2021-10-08 8.76 8.82 8.68 8.76 0.0M
2021-10-07 8.70 8.82 8.62 8.76 0.0M
2021-10-06 8.86 8.86 8.56 8.64 0.0M
2021-10-05 8.56 8.86 8.54 8.86 0.1M
2021-10-04 8.90 8.90 8.56 8.58 0.0M
2021-10-01 8.60 9.08 8.52 8.90 0.0M
2021-09-30 8.96 9.22 8.74 9.16 0.1M
2021-09-29 8.60 8.90 8.54 8.76 0.0M
2021-09-28 8.96 8.96 8.62 8.66 0.0M
2021-09-27 8.90 9.12 8.66 8.88 0.0M
2021-09-24 9.26 9.26 8.90 9.06 0.0M
2021-09-23 9.16 9.36 8.96 9.30 0.0M
2021-09-22 9.10 9.20 9.06 9.16 0.0M
2021-09-21 8.80 9.32 8.80 9.02 0.0M
2021-09-20 9.20 9.20 8.56 8.66 0.1M
2021-09-17 9.44 9.48 9.22 9.28 0.0M
2021-09-16 9.30 9.60 9.24 9.44 0.0M
2021-09-15 9.50 9.60 9.24 9.36 0.0M
2021-09-14 9.58 9.72 9.52 9.52 0.0M
2021-09-13 9.82 9.84 9.58 9.58 0.0M
2021-09-10 9.80 9.96 9.78 9.92 0.0M
2021-09-09 9.96 9.96 9.68 9.94 0.0M
2021-09-08 10.05 10.05 9.68 9.84 0.0M
2021-09-07 10.10 10.10 9.94 10.05 0.0M
2021-09-06 9.98 10.25 9.92 10.05 0.0M
2021-09-03 9.90 9.90 9.72 9.72 0.0M
2021-09-02 10.15 10.15 9.82 9.86 0.0M
2021-09-01 10.10 10.15 10.00 10.15 0.0M
2021-08-31 9.86 10.15 9.78 10.15 0.0M
2021-08-30 10.05 10.05 9.74 9.86 0.0M
2021-08-27 10.05 10.20 9.64 10.05 0.0M
2021-08-26 10.15 10.15 10.00 10.05 0.0M
2021-08-25 10.20 10.20 9.90 10.00 0.0M
2021-08-24 9.86 10.20 9.80 10.20 0.0M
2021-08-23 9.98 9.98 9.70 9.80 0.0M
2021-08-20 9.44 9.82 9.44 9.76 0.0M
2021-08-19 9.66 9.68 9.40 9.46 0.0M
2021-08-18 9.78 9.78 9.64 9.76 0.0M
2021-08-17 9.72 9.82 9.66 9.80 0.0M
2021-08-16 9.80 9.84 9.68 9.72 0.0M
2021-08-13 9.78 9.86 9.66 9.80 0.0M
2021-08-12 9.98 9.98 9.72 9.94 0.0M
2021-08-11 9.70 9.98 9.62 9.80 0.0M
2021-08-10 9.80 9.80 9.68 9.70 0.0M
2021-08-09 9.76 9.90 9.74 9.82 0.0M
2021-08-06 9.88 9.88 9.62 9.76 0.0M
2021-08-05 9.96 10.10 9.80 9.94 0.0M
2021-08-04 10.05 10.15 9.90 10.05 0.0M
2021-08-03 10.00 10.05 9.82 10.00 0.0M
2021-08-02 10.25 10.25 9.74 9.96 0.0M
2021-07-30 9.70 10.25 9.60 10.15 0.0M
2021-07-29 9.88 9.88 9.62 9.72 0.1M
2021-07-28 10.15 10.15 9.86 9.88 0.0M
2021-07-27 10.20 10.20 9.90 10.05 0.0M
2021-07-26 10.30 10.30 10.00 10.15 0.0M
2021-07-23 10.35 10.40 10.05 10.30 0.0M
2021-07-22 10.55 10.55 10.15 10.35 0.0M
2021-07-21 10.60 10.70 10.40 10.60 0.0M
2021-07-20 10.75 10.80 10.45 10.70 0.0M
2021-07-19 10.75 10.80 10.30 10.50 0.0M
2021-07-16 10.65 10.95 10.45 10.60 0.1M
2021-07-15 9.32 10.70 9.20 10.50 0.1M
2021-07-14 8.92 9.40 8.84 9.32 0.0M
2021-07-13 8.74 8.94 8.74 8.84 0.0M
2021-07-12 8.74 8.82 8.70 8.82 0.0M
2021-07-09 8.70 8.76 8.64 8.74 0.0M
2021-07-08 8.50 8.78 8.50 8.56 0.0M
2021-07-07 8.54 8.54 8.38 8.50 0.0M
2021-07-06 8.50 8.54 8.38 8.54 0.0M
2021-07-05 8.52 8.52 8.30 8.50 0.0M
2021-07-02 8.44 8.60 8.34 8.50 0.0M
2021-07-01 8.40 8.44 8.32 8.36 0.0M
2021-06-30 8.40 8.44 8.22 8.32 0.0M
2021-06-29 8.40 8.48 8.24 8.40 0.0M
2021-06-28 8.10 8.36 7.92 8.36 0.0M
2021-06-24 7.88 8.10 7.86 8.10 0.0M
2021-06-23 8.00 8.08 7.90 7.90 0.0M
2021-06-22 8.00 8.14 7.96 7.96 0.0M
2021-06-21 8.10 8.14 7.86 7.98 0.0M
2021-06-18 8.10 8.38 8.10 8.16 0.0M
2021-06-17 8.14 8.16 8.06 8.10 0.0M
2021-06-16 8.18 8.30 8.14 8.14 0.0M
2021-06-15 8.30 8.46 8.18 8.18 0.0M
2021-06-14 8.24 8.46 8.24 8.28 0.0M
2021-06-11 8.22 8.30 8.16 8.22 0.0M
2021-06-10 8.14 8.32 8.12 8.22 0.0M
2021-06-09 8.20 8.44 8.16 8.16 0.0M
2021-06-08 8.30 8.30 8.00 8.20 0.0M
2021-06-07 8.58 8.58 8.32 8.32 0.0M
2021-06-04 8.54 8.66 8.48 8.58 0.0M
2021-06-03 8.64 8.80 8.50 8.52 0.0M
2021-06-02 8.90 8.90 8.72 8.74 0.0M
2021-06-01 8.70 8.86 8.60 8.60 0.0M
2021-05-31 8.34 8.66 8.34 8.60 0.0M
2021-05-28 8.14 8.34 8.04 8.34 0.0M
2021-05-27 8.10 8.20 7.92 8.14 0.0M
2021-05-26 8.00 8.14 7.92 8.12 0.0M
2021-05-25 8.12 8.14 7.94 8.00 0.0M
2021-05-24 8.38 8.38 8.12 8.20 0.0M
2021-05-21 8.02 8.20 8.02 8.14 0.0M
2021-05-20 8.10 8.26 8.04 8.10 0.0M
2021-05-19 8.60 8.60 8.06 8.10 0.0M
2021-05-18 8.02 8.50 8.02 8.38 0.0M
2021-05-17 8.26 8.26 8.08 8.14 0.0M
2021-05-14 8.24 8.30 8.10 8.26 0.0M
2021-05-12 8.10 8.30 8.08 8.24 0.0M
2021-05-11 8.32 8.40 8.00 8.20 0.0M
2021-05-10 8.76 8.76 8.40 8.48 0.0M
2021-05-07 8.74 8.86 8.70 8.72 0.0M
2021-05-06 8.92 8.96 8.58 8.68 0.0M
2021-05-05 8.52 8.98 8.52 8.88 0.0M
2021-05-04 9.00 9.00 8.50 8.50 0.0M
2021-05-03 9.00 9.16 8.86 9.00 0.0M
2021-04-30 9.24 9.30 8.94 9.00 0.0M
2021-04-29 8.98 9.30 8.88 9.24 0.0M
2021-04-28 9.30 9.38 8.54 8.70 0.0M
2021-04-27 9.16 9.40 9.16 9.28 0.0M
2021-04-26 8.50 9.80 8.50 9.10 0.1M
2021-04-23 8.22 8.46 8.14 8.46 0.0M
2021-04-22 8.40 8.40 8.08 8.24 0.1M
2021-04-21 8.30 8.56 8.28 8.44 0.1M
2021-04-20 7.26 7.26 6.92 7.00 0.0M
2021-04-19 7.40 7.50 7.22 7.26 0.0M
2021-04-16 7.66 7.66 7.34 7.40 0.0M
2021-04-15 7.78 7.80 7.64 7.64 0.0M
2021-04-14 7.88 7.90 7.78 7.78 0.0M
2021-04-13 7.80 7.86 7.70 7.78 0.0M
2021-04-12 7.82 7.84 7.72 7.78 0.0M
2021-04-09 7.60 7.88 7.60 7.84 0.0M
2021-04-08 7.36 7.66 7.22 7.60 0.0M
2021-04-07 7.12 7.38 7.10 7.36 0.0M
2021-04-06 7.12 7.20 7.10 7.12 0.0M
2021-04-01 7.12 7.22 7.12 7.12 0.0M
2021-03-31 7.00 7.18 6.98 7.12 0.0M
2021-03-30 7.00 7.10 7.00 7.00 0.0M
2021-03-29 6.94 7.08 6.86 7.00 0.0M
2021-03-26 6.92 6.94 6.86 6.94 0.0M
2021-03-25 6.70 6.96 6.66 6.92 0.0M
2021-03-24 6.82 6.82 6.72 6.72 0.0M
2021-03-23 6.78 6.80 6.60 6.74 0.0M
2021-03-22 6.72 6.98 6.72 6.78 0.0M
2021-03-19 6.90 6.94 6.72 6.72 0.0M
2021-03-18 7.20 7.20 6.90 6.90 0.0M
2021-03-17 7.12 7.20 7.02 7.02 0.0M
2021-03-16 7.30 7.30 7.02 7.12 0.0M
2021-03-15 7.20 7.32 7.12 7.16 0.0M
2021-03-12 6.98 7.16 6.88 7.12 0.0M
2021-03-11 6.80 7.08 6.78 6.96 0.0M
2021-03-10 6.34 6.80 6.34 6.76 0.1M
2021-03-09 6.10 6.14 6.02 6.08 0.0M
2021-03-08 6.16 6.30 6.06 6.08 0.0M
2021-03-05 6.24 6.24 5.98 6.16 0.0M
2021-03-04 6.48 6.48 6.02 6.24 0.0M
2021-03-03 6.54 6.54 6.42 6.48 0.0M
2021-03-02 6.50 6.58 6.38 6.50 0.0M
2021-03-01 6.40 6.60 6.34 6.50 0.0M
2021-02-26 6.34 6.56 6.32 6.40 0.0M
2021-02-25 6.44 6.64 6.40 6.56 0.0M
2021-02-24 6.24 6.56 6.22 6.38 0.0M
2021-02-23 6.70 6.70 6.24 6.30 0.0M
2021-02-22 6.70 6.78 6.64 6.64 0.0M
2021-02-19 6.40 6.80 6.40 6.70 0.0M
2021-02-18 6.22 6.34 6.22 6.30 0.0M
2021-02-17 6.54 6.54 6.22 6.22 0.0M
2021-02-16 6.90 6.92 6.36 6.54 0.1M
2021-02-15 6.06 7.10 6.06 6.86 0.1M
2021-02-12 5.74 5.80 5.70 5.78 0.0M
2021-02-11 5.70 5.74 5.62 5.74 0.0M
2021-02-10 5.44 5.74 5.44 5.68 0.1M
2021-02-09 5.52 5.58 5.34 5.42 0.1M
2021-02-08 5.46 5.60 5.46 5.56 0.0M
2021-02-05 5.36 5.44 5.34 5.44 0.0M
2021-02-04 5.32 5.34 5.24 5.34 0.0M
2021-02-03 5.30 5.32 5.20 5.32 0.0M
2021-02-02 5.20 5.30 5.12 5.28 0.1M
2021-02-01 5.02 5.24 5.02 5.20 0.0M
2021-01-29 5.10 5.18 5.02 5.06 0.0M
2021-01-28 5.24 5.24 5.00 5.14 0.1M
2021-01-27 5.20 5.40 5.16 5.26 0.2M
2021-01-26 5.06 5.28 5.00 5.20 0.0M
2021-01-25 5.26 5.36 5.06 5.06 0.0M
2021-01-22 5.38 5.38 5.20 5.26 0.0M
2021-01-21 5.36 5.44 5.28 5.30 0.1M
2021-01-20 4.91 5.12 4.91 5.10 0.0M
2021-01-19 4.66 5.08 4.63 4.90 0.0M
2021-01-18 4.48 4.59 4.48 4.59 0.0M
2021-01-15 4.50 4.50 4.42 4.48 0.0M
2021-01-14 4.49 4.51 4.46 4.49 0.0M
2021-01-13 4.50 4.52 4.48 4.51 0.0M
2021-01-12 4.46 4.51 4.42 4.49 0.0M
2021-01-11 4.51 4.51 4.44 4.46 0.0M
2021-01-08 4.47 4.52 4.45 4.50 0.0M
2021-01-07 4.52 4.53 4.47 4.49 0.0M
2021-01-05 4.47 4.52 4.37 4.50 0.0M
2021-01-04 4.36 4.54 4.36 4.48 0.0M