Advertisement
U.S. markets open in 7 hours 4 minutes
S&P Futures
5,872.00 +26.00 (+0.44%) Dow Futures
42,478.00 +157.00 (+0.37%) Nasdaq Futures
20,621.25 +122.50 (+0.60%) Russell 2000 Futures
2,230.20 +8.70 (+0.39%) Crude Oil
68.53 -3.25 (-4.53%) Gold
2,755.70 +1.10 (+0.04%)
Reka Industrial Oyj (REKA.HE)
Helsinki - Helsinki Real Time Price. Currency in EUR
Follow
At close: 05:29PM EET
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 4.9900 | 5.0400 | 4.9300 | 4.9500 | 4.9500 | 4,653 |
| Oct 24, 2024 | 5.0200 | 5.0400 | 4.8900 | 5.0000 | 5.0000 | 4,241 |
| Oct 23, 2024 | 5.0800 | 5.0800 | 4.8200 | 5.0600 | 5.0600 | 7,989 |
| Oct 22, 2024 | 5.0800 | 5.0800 | 5.0200 | 5.0800 | 5.0800 | 798 |
| Oct 21, 2024 | 5.0200 | 5.2000 | 5.0200 | 5.1000 | 5.1000 | 1,920 |
| Oct 18, 2024 | 5.0400 | 5.1000 | 4.9300 | 4.9800 | 4.9800 | 1,449 |
| Oct 17, 2024 | 5.1600 | 5.2000 | 5.1000 | 5.1000 | 5.1000 | 368 |
| Oct 16, 2024 | 5.2000 | 5.2000 | 5.0800 | 5.1400 | 5.1400 | 654 |
| Oct 15, 2024 | 5.0800 | 5.2200 | 5.0600 | 5.0600 | 5.0600 | 1,974 |
| Oct 14, 2024 | 5.2000 | 5.2000 | 5.0600 | 5.0800 | 5.0800 | 830 |
| Oct 11, 2024 | 5.1400 | 5.2200 | 5.1200 | 5.1200 | 5.1200 | 985 |
| Oct 10, 2024 | 5.1200 | 5.1800 | 5.1200 | 5.1200 | 5.1200 | 723 |
| Oct 09, 2024 | 5.1800 | 5.2200 | 5.1000 | 5.1000 | 5.1000 | 2,082 |
| Oct 08, 2024 | 5.1200 | 5.1800 | 5.1200 | 5.1600 | 5.1600 | 668 |
| Oct 07, 2024 | 5.1800 | 5.1800 | 5.1200 | 5.1200 | 5.1200 | 2,500 |
| Oct 04, 2024 | 5.2000 | 5.2200 | 5.1800 | 5.1800 | 5.1800 | 1,436 |
| Oct 03, 2024 | 5.2200 | 5.2200 | 5.1800 | 5.1800 | 5.1800 | 2,378 |
| Oct 02, 2024 | 5.2200 | 5.2200 | 5.1800 | 5.2200 | 5.2200 | 375 |
| Oct 01, 2024 | 5.2800 | 5.2800 | 5.2200 | 5.2200 | 5.2200 | 1,413 |
| Sep 30, 2024 | 5.2400 | 5.3400 | 5.2000 | 5.2800 | 5.2800 | 5,614 |
| Sep 27, 2024 | 5.2400 | 5.3000 | 5.2000 | 5.2600 | 5.2600 | 3,719 |
| Sep 26, 2024 | 5.3000 | 5.3200 | 5.1000 | 5.2000 | 5.2000 | 7,458 |
| Sep 25, 2024 | 5.2000 | 5.3200 | 5.1400 | 5.3000 | 5.3000 | 8,240 |
| Sep 24, 2024 | 5.2200 | 5.2400 | 5.1200 | 5.2200 | 5.2200 | 2,079 |
| Sep 23, 2024 | 5.1200 | 5.3600 | 5.1200 | 5.2000 | 5.2000 | 10,711 |
| Sep 20, 2024 | 5.0800 | 5.1800 | 5.0800 | 5.1200 | 5.1200 | 5,210 |
| Sep 19, 2024 | 5.0000 | 5.1600 | 4.9500 | 5.0200 | 5.0200 | 7,910 |
| Sep 18, 2024 | 5.2000 | 5.2000 | 4.8400 | 4.8400 | 4.8400 | 9,391 |
| Sep 17, 2024 | 4.7000 | 5.2000 | 4.6900 | 5.2000 | 5.2000 | 7,493 |
| Sep 16, 2024 | 4.6400 | 4.6900 | 4.6400 | 4.6900 | 4.6900 | 1,469 |
| Sep 13, 2024 | 4.7000 | 4.7800 | 4.5900 | 4.6400 | 4.6400 | 5,799 |
| Sep 12, 2024 | 4.6600 | 4.7000 | 4.6600 | 4.7000 | 4.7000 | 2,821 |
| Sep 11, 2024 | 4.6900 | 4.7200 | 4.6400 | 4.6900 | 4.6900 | 4,120 |
| Sep 10, 2024 | 4.7300 | 4.7400 | 4.5900 | 4.6900 | 4.6900 | 3,326 |
| Sep 09, 2024 | 4.7600 | 4.7600 | 4.6900 | 4.7200 | 4.7200 | 2,283 |
| Sep 06, 2024 | 4.7600 | 4.7800 | 4.6900 | 4.7600 | 4.7600 | 1,173 |
| Sep 05, 2024 | 4.7200 | 4.8100 | 4.6900 | 4.7700 | 4.7700 | 7,364 |
| Sep 04, 2024 | 4.7600 | 4.8200 | 4.6900 | 4.7500 | 4.7500 | 6,487 |
| Sep 03, 2024 | 4.7800 | 4.8200 | 4.7500 | 4.8100 | 4.8100 | 6,542 |
| Sep 02, 2024 | 4.8700 | 4.8800 | 4.7400 | 4.8100 | 4.8100 | 8,177 |
| Aug 30, 2024 | 4.8700 | 4.9400 | 4.8600 | 4.8700 | 4.8700 | 3,113 |
| Aug 29, 2024 | 4.9000 | 5.0000 | 4.8700 | 4.8700 | 4.8700 | 2,065 |
| Aug 28, 2024 | 4.9100 | 4.9200 | 4.8700 | 4.9000 | 4.9000 | 3,037 |
| Aug 27, 2024 | 4.9100 | 4.9400 | 4.9100 | 4.9100 | 4.9100 | 1,722 |
| Aug 26, 2024 | 4.9400 | 4.9500 | 4.9200 | 4.9400 | 4.9400 | 1,132 |
| Aug 23, 2024 | 4.9500 | 4.9500 | 4.9100 | 4.9400 | 4.9400 | 2,543 |
| Aug 22, 2024 | 4.9400 | 5.0000 | 4.9300 | 4.9900 | 4.9900 | 1,768 |
| Aug 21, 2024 | 4.8400 | 4.9900 | 4.8400 | 4.9400 | 4.9400 | 1,524 |
| Aug 20, 2024 | 4.9600 | 4.9600 | 4.8300 | 4.9200 | 4.9200 | 4,785 |
| Aug 19, 2024 | 5.0800 | 5.1000 | 4.8600 | 4.9000 | 4.9000 | 5,269 |
| Aug 16, 2024 | 4.9000 | 5.0600 | 4.8800 | 5.0600 | 5.0600 | 15,589 |
| Aug 15, 2024 | 5.0600 | 5.0800 | 4.9500 | 5.0000 | 5.0000 | 2,572 |
| Aug 14, 2024 | 5.0000 | 5.0400 | 5.0000 | 5.0400 | 5.0400 | 1,633 |
| Aug 13, 2024 | 5.2200 | 5.2200 | 5.0000 | 5.0000 | 5.0000 | 2,236 |
| Aug 12, 2024 | 5.0200 | 5.1000 | 5.0000 | 5.0200 | 5.0200 | 1,005 |
| Aug 09, 2024 | 4.9200 | 5.0800 | 4.9200 | 5.0000 | 5.0000 | 2,465 |
| Aug 08, 2024 | 4.9100 | 4.9900 | 4.9100 | 4.9900 | 4.9900 | 2,648 |
| Aug 07, 2024 | 5.0400 | 5.0400 | 4.8600 | 4.9900 | 4.9900 | 2,655 |
| Aug 06, 2024 | 5.1000 | 5.1600 | 4.8500 | 5.0400 | 5.0400 | 2,290 |
| Aug 05, 2024 | 5.1200 | 5.1200 | 4.7700 | 5.0800 | 5.0800 | 10,064 |
| Aug 02, 2024 | 4.9900 | 5.1200 | 4.8600 | 5.0400 | 5.0400 | 5,767 |
| Aug 01, 2024 | 5.1200 | 5.1200 | 4.9000 | 5.1200 | 5.1200 | 5,703 |
| Jul 31, 2024 | 5.1800 | 5.1800 | 5.0200 | 5.1200 | 5.1200 | 4,627 |
| Jul 30, 2024 | 5.1600 | 5.1800 | 5.1400 | 5.1800 | 5.1800 | 3,307 |
| Jul 29, 2024 | 5.0000 | 5.2000 | 5.0000 | 5.1400 | 5.1400 | 3,229 |
| Jul 26, 2024 | 5.0000 | 5.0200 | 4.8800 | 4.9900 | 4.9900 | 5,621 |
| Jul 25, 2024 | 5.0400 | 5.0600 | 4.9300 | 5.0000 | 5.0000 | 4,092 |
| Jul 24, 2024 | 5.0000 | 5.1200 | 4.9800 | 5.0400 | 5.0400 | 1,881 |
| Jul 23, 2024 | 5.0000 | 5.0000 | 4.9500 | 4.9800 | 4.9800 | 1,184 |
| Jul 22, 2024 | 4.9600 | 5.0000 | 4.9000 | 4.9800 | 4.9800 | 3,261 |
| Jul 19, 2024 | 4.9800 | 4.9800 | 4.9200 | 4.9600 | 4.9600 | 2,076 |
| Jul 18, 2024 | 5.0000 | 5.0000 | 4.8100 | 4.9600 | 4.9600 | 5,721 |
| Jul 17, 2024 | 4.9700 | 4.9900 | 4.9400 | 4.9400 | 4.9400 | 2,763 |
| Jul 16, 2024 | 5.0000 | 5.0000 | 4.9700 | 4.9800 | 4.9800 | 3,516 |
| Jul 15, 2024 | 4.9900 | 5.0000 | 4.9800 | 5.0000 | 5.0000 | 3,524 |
| Jul 12, 2024 | 4.9900 | 5.0000 | 4.9600 | 4.9900 | 4.9900 | 1,797 |
| Jul 11, 2024 | 4.9900 | 5.0000 | 4.9600 | 4.9800 | 4.9800 | 2,057 |
| Jul 10, 2024 | 4.9600 | 5.0600 | 4.9500 | 4.9800 | 4.9800 | 1,511 |
| Jul 09, 2024 | 5.0000 | 5.0800 | 4.9500 | 4.9500 | 4.9500 | 1,714 |
| Jul 08, 2024 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | 5.1000 | 1,352 |
| Jul 05, 2024 | 4.9600 | 5.0800 | 4.9600 | 4.9900 | 4.9900 | 2,116 |
| Jul 04, 2024 | 5.0200 | 5.0200 | 4.7800 | 4.9600 | 4.9600 | 10,830 |
| Jul 03, 2024 | 5.0600 | 5.1400 | 5.0200 | 5.0200 | 5.0200 | 1,289 |
| Jul 02, 2024 | 5.0400 | 5.0600 | 5.0400 | 5.0400 | 5.0400 | 1,256 |
| Jul 01, 2024 | 5.0600 | 5.0600 | 5.0000 | 5.0400 | 5.0400 | 1,179 |
| Jun 28, 2024 | 5.2000 | 5.2000 | 5.0200 | 5.0800 | 5.0800 | 2,083 |
| Jun 27, 2024 | 5.0800 | 5.1000 | 4.9300 | 5.0200 | 5.0200 | 1,007 |
| Jun 26, 2024 | 5.1600 | 5.1600 | 5.0000 | 5.0800 | 5.0800 | 3,293 |
| Jun 25, 2024 | 5.1200 | 5.2000 | 4.9000 | 5.1000 | 5.1000 | 6,257 |
| Jun 24, 2024 | 5.0800 | 5.2000 | 5.0800 | 5.1000 | 5.1000 | 2,830 |
| Jun 20, 2024 | 5.0400 | 5.1000 | 5.0400 | 5.0800 | 5.0800 | 1,666 |
| Jun 19, 2024 | 5.1000 | 5.1000 | 5.0200 | 5.0400 | 5.0400 | 4,179 |
| Jun 18, 2024 | 5.1000 | 5.1200 | 5.0400 | 5.0400 | 5.0400 | 2,202 |
| Jun 17, 2024 | 5.0800 | 5.1800 | 5.0200 | 5.0200 | 5.0200 | 3,517 |
| Jun 14, 2024 | 5.1200 | 5.1200 | 4.8900 | 5.0200 | 5.0200 | 4,872 |
| Jun 13, 2024 | 5.1200 | 5.2000 | 5.0400 | 5.1200 | 5.1200 | 2,795 |
| Jun 12, 2024 | 5.1000 | 5.1800 | 5.0600 | 5.0600 | 5.0600 | 2,101 |
| Jun 11, 2024 | 5.1000 | 5.1800 | 5.0600 | 5.1000 | 5.1000 | 4,791 |
| Jun 10, 2024 | 5.1000 | 5.1800 | 5.0400 | 5.0600 | 5.0600 | 3,186 |
| Jun 07, 2024 | 5.2000 | 5.2200 | 5.1200 | 5.1200 | 5.1200 | 1,570 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.