Springvest Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 7.000 | 7.300 | 7.000 | 7.300 | 6.612 | 20,289 |
| 2024-08-20 | 6.800 | 6.800 | 6.750 | 6.800 | 6.160 | 1,029 |
| 2024-08-19 | 6.900 | 7.100 | 6.700 | 6.950 | 6.295 | 7,419 |
| 2024-08-16 | 6.400 | 6.750 | 6.400 | 6.700 | 6.069 | 9,680 |
| 2024-08-15 | 6.150 | 6.650 | 6.150 | 6.400 | 5.797 | 9,466 |
| 2024-08-14 | 6.100 | 6.100 | 6.000 | 6.100 | 5.525 | 1,147 |
| 2024-08-13 | 5.950 | 6.150 | 5.950 | 6.150 | 5.571 | 51 |
| 2024-08-12 | 6.100 | 6.150 | 6.100 | 6.150 | 5.571 | 1,425 |
| 2024-08-09 | 6.400 | 6.400 | 6.250 | 6.250 | 5.661 | 711 |
| 2024-08-08 | 5.950 | 6.100 | 5.950 | 6.100 | 5.525 | 1,384 |
| 2024-08-07 | 6.150 | 6.150 | 6.100 | 6.100 | 5.525 | 2,296 |
| 2024-08-06 | 6.100 | 6.100 | 6.000 | 6.050 | 5.480 | 1,560 |
| 2024-08-05 | 6.300 | 6.300 | 5.950 | 6.100 | 5.525 | 5,090 |
| 2024-08-02 | 6.300 | 6.300 | 6.300 | 6.300 | 5.707 | 200 |
| 2024-08-01 | 6.400 | 6.400 | 6.350 | 6.350 | 5.752 | 122 |
| 2024-07-31 | 6.300 | 6.300 | 6.300 | 6.300 | 5.707 | 81 |
| 2024-07-30 | 6.100 | 6.300 | 6.100 | 6.250 | 5.661 | 611 |
| 2024-07-29 | 6.250 | 6.250 | 6.000 | 6.250 | 5.661 | 631 |
| 2024-07-26 | 6.250 | 6.250 | 6.250 | 6.250 | 5.661 | 457 |
| 2024-07-25 | 6.250 | 6.350 | 6.200 | 6.250 | 5.661 | 1,736 |
| 2024-07-24 | 6.200 | 6.200 | 6.200 | 6.200 | 5.616 | 2,085 |
| 2024-07-23 | 6.100 | 6.300 | 6.100 | 6.250 | 5.661 | 246 |
| 2024-07-22 | 6.150 | 6.150 | 6.100 | 6.100 | 5.525 | 310 |
| 2024-07-19 | 6.300 | 6.300 | 6.150 | 6.150 | 5.571 | 581 |
| 2024-07-18 | 6.250 | 6.250 | 5.900 | 5.950 | 5.390 | 3,263 |
| 2024-07-17 | 6.350 | 6.350 | 6.250 | 6.250 | 5.661 | 286 |
| 2024-07-16 | 6.300 | 6.300 | 6.050 | 6.100 | 5.525 | 179 |
| 2024-07-15 | 6.400 | 6.400 | 6.250 | 6.350 | 5.752 | 2,296 |
| 2024-07-12 | 6.000 | 6.400 | 5.900 | 6.400 | 5.797 | 550 |
| 2024-07-11 | 5.900 | 5.900 | 5.900 | 5.900 | 5.344 | 419 |
| 2024-07-10 | 6.150 | 6.150 | 5.900 | 5.900 | 5.344 | 87 |
| 2024-07-09 | 5.900 | 6.250 | 5.900 | 6.150 | 5.571 | 414 |
| 2024-07-08 | 6.050 | 6.050 | 6.050 | 6.050 | 5.480 | 610 |
| 2024-07-05 | 6.000 | 6.000 | 6.000 | 6.000 | 5.435 | 220 |
| 2024-07-04 | 6.350 | 6.350 | 5.950 | 6.000 | 5.435 | 1,130 |
| 2024-07-03 | 6.000 | 6.000 | 6.000 | 6.000 | 5.435 | 425 |
| 2024-07-02 | 6.200 | 6.200 | 5.650 | 6.050 | 5.480 | 835 |
| 2024-07-01 | 5.900 | 6.200 | 5.900 | 6.200 | 5.616 | 88 |
| 2024-06-28 | 6.050 | 6.050 | 5.900 | 5.900 | 5.344 | 119 |
| 2024-06-27 | 5.800 | 5.950 | 5.650 | 5.900 | 5.344 | 1,902 |
| 2024-06-26 | 5.750 | 5.900 | 5.750 | 5.800 | 5.254 | 697 |
| 2024-06-25 | 5.700 | 5.850 | 5.700 | 5.700 | 5.163 | 1,142 |
| 2024-06-24 | 5.650 | 5.900 | 5.650 | 5.900 | 5.344 | 1,070 |
| 2024-06-20 | 5.750 | 5.750 | 5.500 | 5.650 | 5.118 | 5,389 |
| 2024-06-19 | 5.800 | 5.900 | 5.750 | 5.750 | 5.208 | 1,085 |
| 2024-06-18 | 5.900 | 5.900 | 5.650 | 5.700 | 5.163 | 839 |
| 2024-06-17 | 5.800 | 5.900 | 5.800 | 5.900 | 5.344 | 1,573 |
| 2024-06-14 | 5.800 | 5.800 | 5.700 | 5.750 | 5.208 | 925 |
| 2024-06-13 | 5.800 | 5.800 | 5.800 | 5.800 | 5.254 | 3,927 |
| 2024-06-12 | 5.500 | 5.800 | 5.350 | 5.750 | 5.208 | 5,472 |
| 2024-06-11 | 5.500 | 5.500 | 5.200 | 5.200 | 4.710 | 1,183 |
| 2024-06-10 | 5.600 | 5.700 | 5.400 | 5.450 | 4.937 | 4,353 |
| 2024-06-07 | 5.350 | 5.850 | 5.300 | 5.500 | 4.982 | 7,729 |
| 2024-06-06 | 5.150 | 5.250 | 5.000 | 5.250 | 4.756 | 1,385 |
| 2024-06-05 | 5.100 | 5.300 | 4.900 | 5.250 | 4.756 | 4,199 |
| 2024-06-04 | 5.150 | 5.200 | 5.050 | 5.150 | 4.665 | 1,032 |
| 2024-06-03 | 5.150 | 5.150 | 5.100 | 5.100 | 4.620 | 4,315 |
| 2024-05-31 | 5.150 | 5.150 | 5.050 | 5.050 | 4.574 | 1,350 |
| 2024-05-30 | 5.050 | 5.150 | 5.050 | 5.150 | 4.665 | 361 |
| 2024-05-29 | 4.800 | 5.050 | 4.800 | 5.050 | 4.574 | 5,148 |
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.