Rapala VMC Corporation - Price History
Monthly price history for RAP1V.HE (Rapala VMC Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €3.03 | €3.03 |
| April 2024 | €2.99 | €2.99 |
| March 2024 | €2.75 | €2.75 |
| February 2024 | €2.84 | €2.84 |
| January 2024 | €3.13 | €3.13 |
| December 2023 | €3 | €3 |
| November 2023 | €2.68 | €2.68 |
| October 2023 | €2.79 | €2.79 |
| September 2023 | €3.10 | €3.10 |
| August 2023 | €3.09 | €3.09 |
| July 2023 | €3.18 | €3.18 |
| June 2023 | €3.62 | €3.62 |
| May 2023 | €3.98 | €3.98 |
| April 2023 | €4.01 | €4.01 |
| March 2023 | €3.65 | €3.65 |
| February 2023 | €3.88 | €3.92 |
| January 2023 | €4.78 | €4.83 |
| December 2022 | €4.94 | €5 |
| November 2022 | €4.80 | €4.85 |
| October 2022 | €4.24 | €4.29 |
| September 2022 | €4.36 | €4.40 |
| August 2022 | €4.88 | €4.94 |
| July 2022 | €5.59 | €5.65 |
| June 2022 | €6.56 | €6.64 |
| May 2022 | €6.76 | €6.84 |
| April 2022 | €6.07 | €6.14 |
| March 2022 | €6.84 | €6.92 |
| February 2022 | €5.95 | €6.14 |
| January 2022 | €7.86 | €8.12 |
| December 2021 | €8.45 | €8.72 |
| November 2021 | €8.62 | €8.90 |
| October 2021 | €8.54 | €8.82 |
| September 2021 | €8.87 | €9.16 |
| August 2021 | €9.83 | €10.15 |
| July 2021 | €9.83 | €10.15 |
| June 2021 | €8.06 | €8.32 |
| May 2021 | €8.33 | €8.60 |
| April 2021 | €8.72 | €9 |
| March 2021 | €6.90 | €7.12 |
| February 2021 | €6.20 | €6.40 |
| January 2021 | €4.90 | €5.06 |
| December 2020 | €4.22 | €4.36 |
| November 2020 | €3.90 | €4.03 |
| October 2020 | €2.65 | €2.74 |
| September 2020 | €2.52 | €2.60 |
| August 2020 | €2.57 | €2.65 |
| July 2020 | €2.64 | €2.72 |
| June 2020 | €2.53 | €2.61 |
| May 2020 | €2.71 | €2.80 |
| April 2020 | €2.37 | €2.45 |
| March 2020 | €2.30 | €2.38 |
| February 2020 | €2.61 | €2.69 |
| January 2020 | €2.88 | €2.97 |
| December 2019 | €2.68 | €2.77 |
| November 2019 | €2.83 | €2.92 |
| October 2019 | €2.68 | €2.77 |
| September 2019 | €2.70 | €2.82 |
| August 2019 | €2.80 | €2.92 |
| July 2019 | €2.88 | €3 |
| June 2019 | €2.89 | €3.02 |
| May 2019 | €2.83 | €2.95 |
| April 2019 | €2.93 | €3.06 |
| March 2019 | €2.85 | €2.97 |
| February 2019 | €2.90 | €3.06 |
| January 2019 | €3.04 | €3.21 |
| December 2018 | €2.89 | €3.05 |
| November 2018 | €3.05 | €3.22 |
| October 2018 | €3.13 | €3.30 |
| September 2018 | €3.38 | €3.58 |
| August 2018 | €3.42 | €3.63 |
| July 2018 | €3.46 | €3.67 |
| June 2018 | €3.21 | €3.40 |
| May 2018 | €3.21 | €3.40 |
| April 2018 | €3.24 | €3.44 |
| March 2018 | €3.36 | €3.58 |
| February 2018 | €2.99 | €3.19 |
| January 2018 | €3.15 | €3.36 |
| December 2017 | €3.12 | €3.33 |
| November 2017 | €3.46 | €3.69 |
| October 2017 | €3.64 | €3.88 |
| September 2017 | €3.65 | €3.94 |
| August 2017 | €3.68 | €3.98 |
| July 2017 | €3.68 | €3.97 |
| June 2017 | €3.69 | €3.99 |
| May 2017 | €3.70 | €4 |
| April 2017 | €3.84 | €4.15 |
| March 2017 | €4.02 | €4.34 |
| February 2017 | €4.11 | €4.49 |
| January 2017 | €4.03 | €4.40 |
| December 2016 | €3.78 | €4.13 |
| November 2016 | €3.79 | €4.14 |
| October 2016 | €3.85 | €4.21 |
| September 2016 | €3.99 | €4.36 |
| August 2016 | €4.34 | €4.74 |
| July 2016 | €3.98 | €4.35 |
| June 2016 | €4.02 | €4.39 |
| May 2016 | €3.86 | €4.22 |
| April 2016 | €3.98 | €4.35 |
| March 2016 | €3.98 | €4.50 |
| February 2016 | €3.69 | €4.17 |
| January 2016 | €4.03 | €4.55 |
| December 2015 | €4.20 | €4.74 |
| November 2015 | €4.24 | €4.79 |
| October 2015 | €4.18 | €4.72 |
| September 2015 | €4.29 | €4.85 |
| August 2015 | €4.38 | €4.95 |
| July 2015 | €4.69 | €5.30 |
| June 2015 | €4.70 | €5.31 |
| May 2015 | €4.56 | €5.15 |
| April 2015 | €4.45 | €5.03 |
| March 2015 | €4.52 | €5.11 |
| February 2015 | €4.43 | €5.20 |
| January 2015 | €4.46 | €5.24 |
| December 2014 | €4.01 | €4.71 |
| November 2014 | €4.16 | €4.89 |
| October 2014 | €4.39 | €5.16 |
| September 2014 | €4.53 | €5.32 |
| August 2014 | €4.29 | €5.04 |
| July 2014 | €4.43 | €5.20 |
| June 2014 | €4.88 | €5.73 |
| May 2014 | €4.68 | €5.49 |
| April 2014 | €4.39 | €5.15 |
| March 2014 | €4.61 | €5.65 |
| February 2014 | €4.32 | €5.30 |
| January 2014 | €4.16 | €5.10 |
| December 2013 | €4.24 | €5.20 |
| November 2013 | €4.16 | €5.10 |
| October 2013 | €4.12 | €5.05 |
| September 2013 | €4.34 | €5.32 |
| August 2013 | €3.97 | €4.87 |
| July 2013 | €3.91 | €4.79 |
| June 2013 | €3.91 | €4.80 |
| May 2013 | €3.87 | €4.75 |
| April 2013 | €3.80 | €4.66 |
| March 2013 | €3.68 | €4.73 |
| February 2013 | €3.81 | €4.90 |
| January 2013 | €3.65 | €4.70 |
| December 2012 | €3.77 | €4.85 |
| November 2012 | €3.81 | €4.90 |
| October 2012 | €3.85 | €4.95 |
| September 2012 | €3.89 | €5 |
| August 2012 | €3.88 | €4.99 |
| July 2012 | €3.77 | €4.85 |
| June 2012 | €3.98 | €5.12 |
| May 2012 | €4.04 | €5.20 |
| April 2012 | €4.38 | €5.63 |
| March 2012 | €4.52 | €6.05 |
| February 2012 | €4.72 | €6.32 |
| January 2012 | €4.08 | €5.46 |
| December 2011 | €4.22 | €5.65 |
| November 2011 | €4 | €5.35 |
| October 2011 | €4.18 | €5.60 |
| September 2011 | €4.05 | €5.42 |
| August 2011 | €4.27 | €5.72 |
| July 2011 | €4.68 | €6.26 |
| June 2011 | €4.79 | €6.41 |
| May 2011 | €4.88 | €6.54 |
| April 2011 | €5.06 | €6.78 |
| March 2011 | €4.91 | €6.80 |
| February 2011 | €5 | €6.93 |
| January 2011 | €5.16 | €7.15 |
| December 2010 | €4.95 | €6.86 |
| November 2010 | €4.40 | €6.10 |
| October 2010 | €4.33 | €6 |
| September 2010 | €4.33 | €6 |
| August 2010 | €4.19 | €5.80 |
| July 2010 | €4.15 | €5.75 |
| June 2010 | €4.07 | €5.64 |
| May 2010 | €4.03 | €5.58 |
| April 2010 | €3.97 | €5.50 |
| March 2010 | €3.76 | €5.40 |
| February 2010 | €3.65 | €5.24 |
| January 2010 | €3.56 | €5.11 |
| December 2009 | €3.46 | €4.97 |
| November 2009 | €3.31 | €4.75 |
| October 2009 | €3.38 | €4.85 |
| September 2009 | €3.19 | €4.58 |
| August 2009 | €3.03 | €4.35 |
| July 2009 | €2.86 | €4.10 |
| June 2009 | €2.96 | €4.25 |
| May 2009 | €2.86 | €4.10 |
| April 2009 | €2.93 | €4.20 |
| March 2009 | €2.63 | €3.95 |
| February 2009 | €2.54 | €3.81 |
| January 2009 | €2.52 | €3.79 |
| December 2008 | €2.32 | €3.48 |
| November 2008 | €2.26 | €3.40 |
| October 2008 | €2.40 | €3.60 |
| September 2008 | €2.44 | €3.66 |
| August 2008 | €3.01 | €4.53 |
| July 2008 | €2.91 | €4.38 |
| June 2008 | €2.68 | €4.03 |
| May 2008 | €2.99 | €4.50 |
| April 2008 | €2.99 | €4.49 |
| March 2008 | €3.20 | €5 |
| February 2008 | €3.35 | €5.24 |
| January 2008 | €2.86 | €4.48 |
| December 2007 | €3.55 | €5.55 |
| November 2007 | €3.52 | €5.51 |
| October 2007 | €3.80 | €5.95 |
| September 2007 | €3.61 | €5.65 |
| August 2007 | €3.59 | €5.62 |
| July 2007 | €3.82 | €5.97 |
| June 2007 | €3.68 | €5.76 |
| May 2007 | €3.74 | €5.85 |
| April 2007 | €3.93 | €6.15 |
| March 2007 | €3.71 | €5.92 |
| February 2007 | €3.71 | €5.92 |
| January 2007 | €3.88 | €6.20 |
| December 2006 | €3.88 | €6.19 |
| November 2006 | €3.98 | €6.35 |
| October 2006 | €3.66 | €5.85 |
| September 2006 | €3.70 | €5.90 |
| August 2006 | €3.70 | €5.90 |
| July 2006 | €3.99 | €6.37 |
| June 2006 | €3.85 | €6.14 |
| May 2006 | €3.85 | €6.15 |
| April 2006 | €4.07 | €6.50 |
| March 2006 | €3.95 | €6.41 |
| February 2006 | €4.03 | €6.54 |
| January 2006 | €3.94 | €6.40 |
| December 2005 | €3.76 | €6.10 |
| November 2005 | €3.69 | €5.99 |
| October 2005 | €3.70 | €6 |
| September 2005 | €3.65 | €5.93 |
| August 2005 | €3.53 | €5.73 |
| July 2005 | €3.63 | €5.90 |
| June 2005 | €3.63 | €5.90 |
| May 2005 | €3.45 | €5.60 |
| April 2005 | €3.60 | €5.85 |
| March 2005 | €3.64 | €6 |
| February 2005 | €3.72 | €6.13 |
| January 2005 | €4 | €6.60 |
| December 2004 | €3.53 | €5.82 |
| November 2004 | €3.52 | €5.80 |
| October 2004 | €3.40 | €5.60 |
| September 2004 | €3.64 | €6 |
| August 2004 | €3.54 | €5.83 |
| July 2004 | €3.55 | €5.85 |
| June 2004 | €3.76 | €6.20 |
| May 2004 | €3.69 | €6.09 |
| April 2004 | €3.64 | €6 |
| March 2004 | €3.70 | €6.22 |
| February 2004 | €3.46 | €5.83 |
| January 2004 | €3.68 | €6.20 |
| December 2003 | €3.24 | €5.45 |
| November 2003 | €3.21 | €5.40 |
| October 2003 | €3.12 | €5.25 |
| September 2003 | €2.85 | €4.80 |
| August 2003 | €2.67 | €4.50 |
| July 2003 | €2.47 | €4.15 |
| June 2003 | €2.38 | €4 |
| May 2003 | €2.47 | €4.15 |
| April 2003 | €2.52 | €4.25 |
| March 2003 | €2.56 | €4.30 |
| February 2003 | €2.61 | €4.39 |
| January 2003 | €2.67 | €4.50 |
| December 2002 | €2.64 | €4.45 |
| November 2002 | €2.31 | €3.94 |
| October 2002 | €2.35 | €4 |
| September 2002 | €2.35 | €4 |
| August 2002 | €2.18 | €3.72 |
| July 2002 | €2.32 | €3.95 |
| June 2002 | €2.32 | €3.95 |
| May 2002 | €2.11 | €3.60 |
| April 2002 | €2.26 | €3.85 |
| March 2002 | €2.16 | €3.69 |
| February 2002 | €2.05 | €3.50 |
| January 2002 | €2.08 | €3.55 |
| December 2001 | €1.91 | €3.25 |
| November 2001 | €1.66 | €2.85 |
| October 2001 | €2.16 | €3.70 |
| September 2001 | €2.62 | €4.49 |
| August 2001 | €2.45 | €4.20 |
| July 2001 | €2.51 | €4.30 |
| June 2001 | €2.68 | €4.60 |
| May 2001 | €3.13 | €5.37 |
| April 2001 | €2.36 | €4.05 |
| March 2001 | €2.42 | €4.15 |
| February 2001 | €2.62 | €4.50 |
| January 2001 | €2.48 | €4.25 |
| December 2000 | €2.45 | €4.20 |
| November 2000 | €3.02 | €5.20 |
| October 2000 | €3.19 | €5.50 |
| September 2000 | €3.19 | €5.50 |
| August 2000 | €2.46 | €4.24 |
| July 2000 | €3.31 | €5.70 |
| June 2000 | €3.60 | €6.20 |
| May 2000 | €3.60 | €6.20 |
| April 2000 | €3.48 | €6 |
| March 2000 | €3.48 | €6 |
| February 2000 | €3.77 | €6.50 |
| January 2000 | €3.72 | €6.40 |
| December 1999 | €2.79 | €4.80 |
| November 1999 | €2.73 | €4.70 |
| October 1999 | €3.47 | €6 |
| September 1999 | €3.70 | €6.40 |
| August 1999 | €3.88 | €6.70 |
| July 1999 | €4.05 | €7 |
| June 1999 | €3.96 | €6.85 |
| May 1999 | €4.34 | €7.50 |
| April 1999 | €4.11 | €7.10 |
| March 1999 | €4.18 | €7.22 |
| February 1999 | €4.77 | €8.25 |
| January 1999 | €4.57 | €7.90 |
| December 1998 | €4.28 | €7.40 |
RAP1V.HE
Price: €3.03
52 week price:
Forward Dividend Yield: 1.32%
Payout Ratio: -20.00%
Payout Ratio Range:
Dividend Per Share: 0.04 EUR
Earnings Per Share: -0.20 EUR
P/E Ratio: -19.40
Exchange: HEL
Sector: Consumer Cyclical
Industry: Leisure
Market Capitalization: 117.8 million
Average Dividend Frequency: 1
Years Paying Dividends: 2