Helsinki - Delayed Quote
EUR
Reka Industrial Oyj (REKA.HE)
3.9000
+0.0500
(+1.30%)
At close: October 30 at 6:14:54 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.8500
3.9000
3.8500
3.9000
3.9000
1,422
Oct 29, 2026
3.8500
3.8500
3.8300
3.8500
3.8500
608
Oct 28, 2026
3.9000
3.9000
3.8200
3.8500
3.8500
955
Oct 27, 2026
3.9700
3.9700
3.8400
3.8900
3.8900
886
Oct 26, 2026
3.8300
3.9700
3.7600
3.9700
3.9700
5,601
Oct 23, 2026
3.9100
3.9500
3.8500
3.8600
3.8600
6,033
Oct 22, 2026
3.9700
4.0300
3.9300
3.9300
3.9300
6,394
Oct 21, 2026
3.9800
3.9900
3.9800
3.9800
3.9800
105
Oct 20, 2026
4.0000
4.0000
3.9300
3.9300
3.9300
121
Oct 19, 2026
3.9500
4.0000
3.9500
4.0000
4.0000
1,129
Oct 16, 2026
3.9300
3.9900
3.9300
3.9600
3.9600
1,518
Oct 15, 2026
3.9600
3.9900
3.9300
3.9900
3.9900
4,395
Oct 14, 2026
3.9600
3.9900
3.9600
3.9900
3.9900
946
Oct 13, 2026
4.0000
4.0000
3.9500
3.9500
3.9500
217
Oct 12, 2026
3.9900
4.0000
3.9500
3.9900
3.9900
3,350
Oct 9, 2026
4.0000
4.0100
3.9500
4.0100
4.0100
1,120
Oct 8, 2026
3.9500
3.9700
3.9500
3.9600
3.9600
155
Oct 7, 2026
3.9900
3.9900
3.9100
3.9400
3.9400
4,500
Oct 6, 2026
3.9700
4.0500
3.9700
4.0200
4.0200
2,023
Oct 5, 2026
3.9800
3.9800
3.8300
3.9700
3.9700
3,425
Oct 2, 2026
3.9600
4.0000
3.9600
3.9700
3.9700
1,482
Oct 1, 2026
4.0100
4.0100
3.9400
3.9600
3.9600
1,103
Sep 30, 2026
4.0600
4.0600
4.0000
4.0500
4.0500
177
Sep 29, 2026
4.0600
4.0600
3.9800
3.9800
3.9800
1,894
Sep 28, 2026
4.0100
4.0100
4.0000
4.0000
4.0000
1,280
Sep 25, 2026
4.0100
4.0600
4.0000
4.0600
4.0600
1,956
Sep 24, 2026
4.0800
4.0800
3.9700
3.9700
3.9700
5,278
Sep 23, 2026
4.0400
4.0600
4.0300
4.0400
4.0400
862
Sep 22, 2026
4.0400
4.0600
4.0300
4.0300
4.0300
74
Sep 21, 2026
4.0000
4.0800
4.0000
4.0800
4.0800
3,198
Sep 18, 2026
4.0500
4.0500
4.0200
4.0400
4.0400
1,821
Sep 17, 2026
4.0700
4.0700
4.0300
4.0700
4.0700
1,872
Sep 16, 2026
4.0600
4.0700
4.0500
4.0700
4.0700
1,990
Sep 15, 2026
4.0700
4.0700
4.0600
4.0600
4.0600
877
Sep 14, 2026
4.1000
4.1000
4.0700
4.0800
4.0800
1,641
Sep 11, 2026
4.1200
4.1200
4.0800
4.0900
4.0900
915
Sep 10, 2026
4.0800
4.2100
4.0800
4.0900
4.0900
3,887
Sep 9, 2026
4.0700
4.0900
4.0700
4.0800
4.0800
326
Sep 8, 2026
4.0800
4.1300
4.0800
4.0800
4.0800
1,065
Sep 7, 2026
4.0800
4.0800
4.0800
4.0800
4.0800
254
Sep 4, 2026
4.1500
4.1500
4.0700
4.0800
4.0800
5,075
Sep 3, 2026
4.1400
4.1500
4.0900
4.1500
4.1500
783
Sep 2, 2026
4.0900
4.1500
4.0900
4.1400
4.1400
1,520
Sep 1, 2026
4.1100
4.1100
4.1000
4.1000
4.1000
2,012
Aug 31, 2026
4.1200
4.1500
4.1100
4.1100
4.1100
2,139
Aug 28, 2026
4.1100
4.2100
4.1100
4.1200
4.1200
1,511
Aug 27, 2026
4.1300
4.1300
4.0800
4.1000
4.1000
3,090
Aug 26, 2026
4.1600
4.1600
4.1300
4.1300
4.1300
1,718
Aug 25, 2026
4.1100
4.1500
4.1100
4.1100
4.1100
1,158
Aug 24, 2026
4.1500
4.1500
4.1100
4.1500
4.1500
2,404
Aug 21, 2026
4.1500
4.1500
4.1500
4.1500
4.1500
-
Aug 20, 2026
4.1000
4.2000
4.1000
4.1500
4.1500
7,496
Aug 19, 2026
4.0800
4.1300
4.0800
4.0800
4.0800
1,734
Aug 18, 2026
4.1300
4.1500
4.0800
4.0900
4.0900
919
Aug 17, 2026
4.1500
4.1500
4.1000
4.1400
4.1400
359
Aug 14, 2026
4.1400
4.1600
4.0900
4.1600
4.1600
2,408
Aug 13, 2026
4.2000
4.2000
4.1400
4.1400
4.1400
1,460
Aug 12, 2026
4.1300
4.2000
4.1100
4.1100
4.1100
1,316
Aug 11, 2026
4.1600
4.1800
4.1300
4.1700
4.1700
287
Aug 10, 2026
4.1400
4.1600
4.1200
4.1500
4.1500
2,086
Aug 7, 2026
4.0700
4.1500
4.0700
4.1500
4.1500
4,984
Aug 6, 2026
4.2000
4.4500
4.0700
4.0900
4.0900
21,090
Aug 5, 2026
4.0700
4.2100
4.0700
4.2000
4.2000
14,338
Aug 4, 2026
4.0700
4.1300
4.0700
4.0800
4.0800
364
Aug 3, 2026
4.1400
4.1400
4.0700
4.1000
4.1000
1,160
Jul 31, 2026
4.0500
4.1500
4.0500
4.1500
4.1500
2,842
Jul 30, 2026
3.9900
4.0200
3.9900
4.0200
4.0200
263
Jul 29, 2026
4.0300
4.0300
4.0100
4.0100
4.0100
402
Jul 28, 2026
4.0800
4.0800
4.0000
4.0100
4.0100
3,469
Jul 27, 2026
4.0500
4.0500
4.0400
4.0500
4.0500
1,047
Jul 24, 2026
4.0400
4.0400
4.0200
4.0200
4.0200
605
Jul 23, 2026
4.0300
4.0600
4.0200
4.0300
4.0300
358
Jul 22, 2026
4.0200
4.0700
4.0000
4.0200
4.0200
373
Jul 21, 2026
4.0700
4.0700
4.0100
4.0700
4.0700
251
Jul 20, 2026
4.0400
4.0700
4.0000
4.0700
4.0700
1,122
Jul 17, 2026
4.0000
4.0600
4.0000
4.0600
4.0600
1,595
Jul 16, 2026
4.0000
4.0600
4.0000
4.0100
4.0100
139
Jul 15, 2026
4.0100
4.0600
4.0000
4.0600
4.0600
253
Jul 14, 2026
4.0600
4.0600
4.0200
4.0500
4.0500
287
Jul 13, 2026
4.0000
4.0200
4.0000
4.0100
4.0100
441
Jul 10, 2026
4.0700
4.0700
4.0100
4.0100
4.0100
357
Jul 9, 2026
3.9900
4.0300
3.9900
4.0000
4.0000
1,146
Jul 8, 2026
3.9900
4.0000
3.9900
3.9900
3.9900
572
Jul 7, 2026
4.0100
4.0200
4.0000
4.0000
4.0000
1,435
Jul 6, 2026
4.0000
4.0800
4.0000
4.0100
4.0100
3,165
Jul 3, 2026
4.0500
4.0500
3.9900
3.9900
3.9900
295
Jul 2, 2026
4.0200
4.0200
3.9900
4.0000
4.0000
601
Jul 1, 2026
4.0300
4.0300
3.9900
3.9900
3.9900
2,298
Jun 30, 2026
4.0100
4.0200
4.0000
4.0200
4.0200
707
Jun 29, 2026
4.0300
4.0300
3.9600
4.0100
4.0100
6,772
Jun 26, 2026
4.1200
4.1200
4.0300
4.0300
4.0300
924
Jun 25, 2026
4.0300
4.1100
4.0300
4.1100
4.1100
283
Jun 24, 2026
4.0300
4.1200
4.0300
4.0300
4.0300
452
Jun 23, 2026
4.0200
4.1400
3.9900
4.1400
4.1400
2,640
Jun 22, 2026
4.0300
4.0800
4.0300
4.0700
4.0700
254
Jun 18, 2026
4.0300
4.0300
4.0300
4.0300
4.0300
533
Jun 17, 2026
4.0300
4.0700
4.0200
4.0300
4.0300
270
Jun 16, 2026
4.0700
4.0700
4.0000
4.0500
4.0500
4,414
Jun 15, 2026
4.0700
4.0700
4.0300
4.0700
4.0700
694
Jun 12, 2026
4.0800
4.0800
4.0200
4.0700
4.0700
949
Jun 11, 2026
4.0400
4.0500
4.0400
4.0500
4.0500
100
Jun 10, 2026
4.0800
4.0800
4.0300
4.0300
4.0300
1,252
Jun 9, 2026
4.0400
4.0700
4.0200
4.0300
4.0300
3,479
Jun 8, 2026
4.0400
4.0700
4.0400
4.0700
4.0700
1,584
Jun 5, 2026
4.0400
4.1000
4.0300
4.0400
4.0400
6,595
Jun 4, 2026
4.1000
4.1000
4.0500
4.0600
4.0600
1,211
Jun 3, 2026
4.0600
4.0700
4.0600
4.0700
4.0700
652
Jun 2, 2026
4.0700
4.2800
4.0700
4.1000
4.1000
2,510
Jun 1, 2026
4.0800
4.1000
4.0700
4.0700
4.0700
303
May 29, 2026
4.0800
4.1000
4.0700
4.0700
4.0700
2,136
May 28, 2026
4.1600
4.1600
4.0800
4.0800
4.0800
428
May 27, 2026
4.1000
4.1300
4.0800
4.0800
4.0800
1,503
May 26, 2026
4.1100
4.1500
4.0900
4.1400
4.1400
727
May 25, 2026
4.1100
4.1500
4.0700
4.1500
4.1500
2,753
May 22, 2026
4.1100
4.1100
4.1100
4.1100
4.1100
50
May 21, 2026
4.0800
4.1500
4.0800
4.0800
4.0800
2,166
May 20, 2026
4.1300
4.1300
4.0800
4.1200
4.1200
1,516
May 19, 2026
4.1400
4.1400
4.1000
4.1300
4.1300
3,196
May 18, 2026
4.1200
4.1400
4.0800
4.1400
4.1400
3,932
May 15, 2026
4.1500
4.1500
4.1100
4.1200
4.1200
735
May 13, 2026
4.1200
4.1200
4.1100
4.1100
4.1100
245
May 12, 2026
4.1300
4.1700
4.1100
4.1100
4.1100
1,602
May 11, 2026
4.1000
4.1700
4.1000
4.1300
4.1300
3,022
May 8, 2026
4.1700
4.1700
4.1000
4.1000
4.1000
894
May 7, 2026
4.1000
4.1100
4.1000
4.1100
4.1100
4,706
May 6, 2026
4.1300
4.2000
4.1000
4.1800
4.1800
3,373
May 5, 2026
4.1100
4.2500
4.1100
4.1300
4.1300
1,782
May 4, 2026
4.1400
4.1600
4.1100
4.1200
4.1200
2,526
Apr 30, 2026
4.1100
4.1600
4.1000
4.1400
4.1400
5,488
Apr 29, 2026
4.1500
4.1500
4.0900
4.1000
4.1000
3,765
Apr 28, 2026
4.1100
4.1600
4.1100
4.1200
4.1200
2,484
Apr 27, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
4.1800
4.3000
4.1100
4.1200
4.1200
2,409
Apr 24, 2026
4.2500
4.2500
4.0200
4.2000
4.1100
8,089
Apr 23, 2026
4.2400
4.2800
4.2300
4.2500
4.1589
4,042
Apr 22, 2026
4.2400
4.2500
4.2000
4.2000
4.1100
756
Apr 21, 2026
4.1800
4.2600
4.1800
4.2400
4.1491
5,265
Apr 20, 2026
4.2200
4.2900
4.2000
4.2000
4.1100
8,292
Apr 17, 2026
4.2000
4.2400
4.1800
4.1800
4.0904
12,510
Apr 16, 2026
4.2600
4.3000
4.1200
4.2000
4.1100
10,305
Apr 15, 2026
4.2200
4.2800
4.2100
4.2600
4.1687
1,584
Apr 14, 2026
4.2000
4.2600
4.1900
4.2200
4.1296
2,979
Apr 13, 2026
4.2000
4.2700
4.1800
4.1900
4.1002
8,379
Apr 10, 2026
4.2500
4.2500
4.1800
4.2100
4.1198
8,337
Apr 9, 2026
4.2400
4.2400
4.1900
4.2400
4.1491
2,956
Apr 8, 2026
4.3000
4.3000
4.2000
4.2000
4.1100
1,729
Apr 7, 2026
4.1200
4.2400
4.1200
4.1300
4.0415
1,202
Apr 2, 2026
4.2500
4.2500
4.1100
4.1100
4.0219
330
Apr 1, 2026
4.2300
4.2300
4.2000
4.2200
4.1296
1,089
Mar 31, 2026
4.2300
4.2300
4.2000
4.2200
4.1296
333
Mar 30, 2026
4.1300
4.2300
4.1300
4.2300
4.1394
1,345
Mar 27, 2026
4.1100
4.1700
4.1000
4.1300
4.0415
2,350
Mar 26, 2026
4.1800
4.2100
4.1000
4.1800
4.0904
7,575
Mar 25, 2026
4.1200
4.2200
4.1200
4.2200
4.1296
151
Mar 24, 2026
4.1700
4.2300
4.1100
4.1200
4.0317
4,014
Mar 23, 2026
4.0700
4.2100
4.0200
4.1300
4.0415
2,858
Mar 20, 2026
4.2800
4.2800
4.0700
4.1300
4.0415
2,799
Mar 19, 2026
4.1600
4.2900
4.1000
4.2900
4.1981
6,656
Mar 18, 2026
4.2100
4.2500
4.1600
4.1900
4.1002
2,139
Mar 17, 2026
4.2000
4.2400
4.2000
4.2100
4.1198
360
Mar 16, 2026
4.2000
4.2500
4.1600
4.2000
4.1100
1,182
Mar 13, 2026
4.2000
4.2500
4.1400
4.2500
4.1589
6,609
Mar 12, 2026
4.2500
4.2800
4.2000
4.2000
4.1100
22,429
Mar 11, 2026
4.2300
4.2900
4.2000
4.2500
4.1589
6,984
Mar 10, 2026
4.2100
4.3000
4.2100
4.2400
4.1491
917
Mar 9, 2026
4.2300
4.2700
4.1400
4.2100
4.1198
6,384
Mar 6, 2026
4.2400
4.2600
4.2200
4.2600
4.1687
7,092
Mar 5, 2026
4.3000
4.3000
4.2400
4.2600
4.1687
12,821
Mar 4, 2026
4.2900
4.3500
4.1000
4.3000
4.2079
27,305
Mar 3, 2026
4.3200
4.3200
4.2300
4.2700
4.1785
5,963
Mar 2, 2026
4.4000
4.4000
4.2800
4.3200
4.2274
8,728
Feb 27, 2026
4.4900
4.4900
4.3600
4.4900
4.3938
2,984
Feb 26, 2026
4.7700
4.8700
4.3500
4.4800
4.3840
23,517
Feb 25, 2026
4.7100
4.8000
4.7100
4.8000
4.6971
10,335
Feb 24, 2026
4.7000
4.7400
4.6900
4.7100
4.6091
1,115
Feb 23, 2026
4.6800
4.7400
4.6800
4.6800
4.5797
836
Feb 20, 2026
4.7000
4.7000
4.6700
4.6800
4.5797
1,088
Feb 19, 2026
4.7500
4.7500
4.6800
4.6800
4.5797
1,799
Feb 18, 2026
4.6800
4.7200
4.6700
4.7200
4.6189
2,242
Feb 17, 2026
4.7200
4.7300
4.7000
4.7200
4.6189
1,793
Feb 16, 2026
4.7500
4.7600
4.7400
4.7500
4.6482
9,430
Feb 13, 2026
4.6600
4.7600
4.6300
4.7500
4.6482
10,619
Feb 12, 2026
4.7000
4.7000
4.6700
4.6700
4.5699
166
Feb 11, 2026
4.6600
4.6700
4.6000
4.6700
4.5699
3,256
Feb 10, 2026
4.6900
4.7400
4.6300
4.6300
4.5308
4,321
Feb 9, 2026
4.6200
4.6900
4.6000
4.6700
4.5699
12,950
Feb 6, 2026
4.6100
4.6900
4.6100
4.6200
4.5210
1,510
Feb 5, 2026
4.7500
4.7500
4.6200
4.7300
4.6286
3,141
Feb 4, 2026
4.7900
4.7900
4.6900
4.7500
4.6482
6,618
Feb 3, 2026
4.7400
4.8700
4.7400
4.8000
4.6971
22,578
Feb 2, 2026
4.7100
4.8300
4.7000
4.7600
4.6580
6,409
Jan 30, 2026
4.6400
4.9200
4.6400
4.7600
4.6580
37,315
Jan 29, 2026
4.5500
4.6800
4.5500
4.6100
4.5112
2,173
Jan 28, 2026
4.6900
4.6900
4.6200
4.6800
4.5797
1,964
Jan 27, 2026
4.5700
4.7000
4.5700
4.7000
4.5993
19,327
Jan 26, 2026
4.6200
4.6200
4.5100
4.5800
4.4819
3,019
Jan 23, 2026
4.6100
4.6200
4.5500
4.6000
4.5014
1,654
Jan 22, 2026
4.6000
4.6000
4.5400
4.6000
4.5014
4,743
Jan 21, 2026
4.4600
4.6400
4.4600
4.6000
4.5014
3,972
Jan 20, 2026
4.3500
4.5100
4.3500
4.4500
4.3546
7,153
Jan 19, 2026
4.4800
4.4800
4.3600
4.3800
4.2861
15,144
Jan 16, 2026
4.5000
4.5600
4.4400
4.4800
4.3840
2,978
Jan 15, 2026
4.4700
4.5700
4.4700
4.5000
4.4036
1,365
Jan 14, 2026
4.4300
4.6100
4.4100
4.5200
4.4231
9,709
Jan 13, 2026
4.6800
4.6800
4.4400
4.5000
4.4036
4,399
Jan 12, 2026
4.2600
4.5500
4.2600
4.5500
4.4525
16,301
Jan 9, 2026
4.3100
4.4800
4.3100
4.4000
4.3057
16,048
Jan 8, 2026
4.3000
4.3200
4.2900
4.3100
4.2176
4,661
Jan 7, 2026
4.3500
4.3500
4.3100
4.3300
4.2372
8,264
Jan 5, 2026
4.3400
4.3700
4.2900
4.3500
4.2568
1,842
Jan 2, 2026
4.3400
4.3600
4.3100
4.3400
4.2470
6,040
Dec 30, 2025
4.2300
4.3400
4.2200
4.3400
4.2470
16,203
Dec 29, 2025
4.2500
4.2800
4.2100
4.2500
4.1589
8,870
Dec 23, 2025
4.2400
4.2600
4.1600
4.2600
4.1687
7,801
Dec 22, 2025
4.2600
4.3000
4.2300
4.2700
4.1785
4,666
Dec 19, 2025
4.3000
4.3100
4.2500
4.3000
4.2079
6,073
Dec 18, 2025
4.2600
4.3000
4.2300
4.3000
4.2079
5,287
Dec 17, 2025
4.2500
4.2600
4.2400
4.2600
4.1687
1,665
Dec 16, 2025
4.2400
4.2900
4.2300
4.2500
4.1589
9,126
Dec 15, 2025
4.2500
4.2700
4.2300
4.2700
4.1785
2,399
Dec 12, 2025
4.2600
4.3000
4.2400
4.3000
4.2079
1,506
Dec 11, 2025
4.2300
4.3000
4.2300
4.2600
4.1687
2,677
Dec 10, 2025
4.2500
4.2900
4.2500
4.2600
4.1687
6,596
Dec 9, 2025
4.2800
4.3000
4.2200
4.2200
4.1296
5,474
Dec 8, 2025
4.2900
4.3000
4.2500
4.2800
4.1883
5,382
Dec 5, 2025
4.2900
4.3000
4.2600
4.3000
4.2079
6,522
Dec 4, 2025
4.3000
4.3100
4.2100
4.3000
4.2079
2,029
Dec 3, 2025
4.3100
4.3200
4.3100
4.3100
4.2176
1,541
Dec 2, 2025
4.2600
4.3100
4.2600
4.3100
4.2176
1,627
Dec 1, 2025
4.2900
4.3500
4.2800
4.3500
4.2568
3,505
Nov 28, 2025
4.3400
4.3800
4.2900
4.3200
4.2274
10,581
Nov 27, 2025
4.3400
4.4000
4.2500
4.3000
4.2079
13,554
Nov 26, 2025
4.3400
4.3500
4.3000
4.3500
4.2568
3,106
Nov 25, 2025
4.3400
4.4400
4.3300
4.3300
4.2372
2,238
Nov 24, 2025
4.3500
4.3800
4.3200
4.3400
4.2470
3,759
Nov 21, 2025
4.3500
4.4300
4.3400
4.3500
4.2568
1,529
Nov 20, 2025
4.3900
4.4100
4.3500
4.3600
4.2666
4,163
Nov 19, 2025
4.3600
4.3900
4.3600
4.3600
4.2666
1,531
Nov 18, 2025
4.4100
4.4100
4.3500
4.3500
4.2568
2,098
Nov 17, 2025
4.4100
4.4200
4.4000
4.4100
4.3155
2,945
Nov 14, 2025
4.5000
4.5000
4.4100
4.5000
4.4036
1,034
Nov 13, 2025
4.5000
4.5500
4.4200
4.5500
4.4525
5,216
Nov 12, 2025
4.4100
4.4700
4.4100
4.4500
4.3546
3,632
Nov 11, 2025
4.4400
4.4400
4.4100
4.4100
4.3155
897
Nov 10, 2025
4.4300
4.4400
4.3900
4.4100
4.3155
2,598
Nov 7, 2025
4.4300
4.4500
4.4200
4.4200
4.3253
1,867
Nov 6, 2025
4.4000
4.4300
4.3800
4.4300
4.3351
1,844
Nov 5, 2025
4.3900
4.4400
4.3900
4.4000
4.3057
2,704
Nov 4, 2025
4.4000
4.4700
4.3700
4.4700
4.3742
1,874
Nov 3, 2025
4.3900
4.4900
4.3900
4.4000
4.3057
5,199
Oct 31, 2025
4.5500
4.5500
4.4200
4.4500
4.3546
2,828
Oct 30, 2025
4.4800
4.5700
4.4800
4.5500
4.4525
1,846
