Springvest Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.320 | 8.340 | 8.280 | 8.300 | 8.300 | 3,618 |
| 2026-10-15 | 8.320 | 8.320 | 8.260 | 8.300 | 8.300 | 2,894 |
| 2026-10-14 | 8.000 | 8.300 | 8.000 | 8.260 | 8.260 | 4,829 |
| 2026-10-13 | 8.100 | 8.160 | 8.060 | 8.060 | 8.060 | 1,075 |
| 2026-10-12 | 8.100 | 8.140 | 7.980 | 8.080 | 8.080 | 4,598 |
| 2026-10-09 | 8.020 | 8.220 | 8.000 | 8.120 | 8.120 | 2,017 |
| 2026-10-08 | 7.900 | 8.040 | 7.840 | 7.860 | 7.860 | 1,137 |
| 2026-10-07 | 8.040 | 8.040 | 7.900 | 7.900 | 7.900 | 168 |
| 2026-10-06 | 8.040 | 8.080 | 7.900 | 7.980 | 7.980 | 2,770 |
| 2026-10-05 | 8.140 | 8.140 | 8.020 | 8.020 | 8.020 | 1,291 |
| 2026-10-02 | 8.140 | 8.200 | 8.020 | 8.140 | 8.140 | 1,708 |
| 2026-10-01 | 8.240 | 8.240 | 8.020 | 8.200 | 8.200 | 2,774 |
| 2026-09-30 | 8.520 | 8.540 | 8.140 | 8.140 | 8.140 | 1,719 |
| 2026-09-29 | 8.040 | 8.080 | 8.040 | 8.080 | 8.080 | 476 |
| 2026-09-28 | 8.020 | 8.180 | 8.020 | 8.040 | 8.040 | 3,145 |
| 2026-09-25 | 8.020 | 8.200 | 8.020 | 8.040 | 8.040 | 1,420 |
| 2026-09-24 | 8.020 | 8.160 | 8.020 | 8.080 | 8.080 | 1,342 |
| 2026-09-23 | 8.180 | 8.240 | 8.020 | 8.160 | 8.160 | 7,921 |
| 2026-09-22 | 8.300 | 8.300 | 8.200 | 8.300 | 8.300 | 371 |
| 2026-09-21 | 8.240 | 8.340 | 8.220 | 8.220 | 8.220 | 2,869 |
| 2026-09-18 | 8.420 | 8.420 | 8.260 | 8.260 | 8.260 | 5,521 |
| 2026-09-17 | 8.340 | 8.520 | 8.340 | 8.340 | 8.340 | 1,427 |
| 2026-09-16 | 8.320 | 8.760 | 8.180 | 8.760 | 8.760 | 9,417 |
| 2026-09-15 | 8.200 | 8.400 | 8.180 | 8.280 | 8.280 | 5,625 |
| 2026-09-14 | 8.420 | 8.420 | 8.100 | 8.260 | 8.260 | 7,960 |
| 2026-09-11 | 8.240 | 8.380 | 8.240 | 8.380 | 8.380 | 1,148 |
| 2026-09-10 | 8.260 | 8.260 | 8.240 | 8.260 | 8.260 | 1,805 |
| 2026-09-09 | 8.280 | 8.280 | 8.240 | 8.260 | 8.260 | 1,369 |
| 2026-09-08 | 8.220 | 8.420 | 8.220 | 8.420 | 8.420 | 3,046 |
| 2026-09-07 | 8.220 | 8.300 | 8.160 | 8.300 | 8.300 | 1,190 |
| 2026-09-04 | 8.160 | 8.420 | 8.160 | 8.420 | 8.420 | 2,418 |
| 2026-09-03 | 8.240 | 8.380 | 8.140 | 8.380 | 8.380 | 1,696 |
| 2026-09-02 | 8.260 | 8.320 | 8.080 | 8.280 | 8.280 | 7,041 |
| 2026-09-01 | 8.360 | 8.360 | 8.200 | 8.220 | 8.220 | 2,442 |
| 2026-08-31 | 8.360 | 8.460 | 7.920 | 8.320 | 8.320 | 3,040 |
| 2026-08-28 | 8.360 | 8.380 | 8.200 | 8.360 | 8.360 | 3,573 |
| 2026-08-27 | 7.920 | 8.300 | 7.920 | 8.200 | 8.200 | 11,419 |
| 2026-08-26 | 7.920 | 7.920 | 7.740 | 7.920 | 7.920 | 6,934 |
| 2026-08-25 | 7.580 | 7.920 | 7.400 | 7.920 | 7.920 | 9,698 |
| 2026-08-24 | 7.520 | 7.700 | 7.500 | 7.600 | 7.600 | 3,425 |
| 2026-08-21 | 7.280 | 7.520 | 7.280 | 7.520 | 7.520 | 1,112 |
| 2026-08-20 | 7.280 | 7.560 | 7.280 | 7.560 | 7.560 | 838 |
| 2026-08-19 | 7.500 | 7.520 | 7.500 | 7.520 | 7.520 | 2,567 |
| 2026-08-18 | 7.280 | 7.600 | 7.280 | 7.420 | 7.420 | 3,183 |
| 2026-08-17 | 7.240 | 7.360 | 7.240 | 7.260 | 7.260 | 1,575 |
| 2026-08-14 | 7.380 | 7.380 | 7.140 | 7.240 | 7.240 | 1,490 |
| 2026-08-13 | 7.160 | 7.400 | 7.080 | 7.240 | 7.240 | 5,253 |
| 2026-08-12 | 7.180 | 7.180 | 7.080 | 7.180 | 7.180 | 656 |
| 2026-08-11 | 7.040 | 7.200 | 7.000 | 7.200 | 7.200 | 2,191 |
| 2026-08-10 | 7.040 | 7.140 | 7.020 | 7.120 | 7.120 | 2,417 |
| 2026-08-07 | 7.020 | 7.200 | 7.020 | 7.100 | 7.100 | 1,496 |
| 2026-08-06 | 7.100 | 7.220 | 7.080 | 7.080 | 7.080 | 1,994 |
| 2026-08-05 | 7.140 | 7.220 | 7.100 | 7.100 | 7.100 | 1,479 |
| 2026-08-04 | 7.220 | 7.320 | 7.140 | 7.160 | 7.160 | 1,481 |
| 2026-08-03 | 7.140 | 7.220 | 7.140 | 7.220 | 7.220 | 828 |
| 2026-07-31 | 7.120 | 7.240 | 7.120 | 7.140 | 7.140 | 894 |
| 2026-07-30 | 7.100 | 7.220 | 7.100 | 7.220 | 7.220 | 205 |
| 2026-07-29 | 7.100 | 7.200 | 7.080 | 7.160 | 7.160 | 1,334 |
| 2026-07-28 | 7.100 | 7.140 | 7.100 | 7.100 | 7.100 | 2,103 |
| 2026-07-27 | 7.180 | 7.260 | 7.100 | 7.100 | 7.100 | 2,762 |
Page 1 of 21 · 1,226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-13 | 0.1500 EUR |
| 2025-12-09 | 0.1000 EUR |
| 2025-03-17 | 0.2500 EUR |
| 2024-12-10 | 0.3000 EUR |
| 2024-05-14 | 0.1500 EUR |
| 2023-08-22 | 0.1000 EUR |
| 2022-09-08 | 0.2000 EUR |
| 2022-03-31 | 0.3000 EUR |
| 2021-12-13 | 1.3800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.