Springvest Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 4.920 | 4.920 | 4.820 | 4.820 | 4.366 | 11,293 |
| 2024-05-27 | 4.880 | 4.980 | 4.880 | 4.980 | 4.511 | 232 |
| 2024-05-24 | 4.780 | 4.780 | 4.780 | 4.780 | 4.330 | 1,100 |
| 2024-05-23 | 4.940 | 4.940 | 4.780 | 4.780 | 4.330 | 1,591 |
| 2024-05-22 | 4.820 | 4.940 | 4.800 | 4.940 | 4.475 | 1,201 |
| 2024-05-21 | 4.700 | 4.740 | 4.700 | 4.740 | 4.294 | 582 |
| 2024-05-20 | 4.880 | 4.880 | 4.760 | 4.760 | 4.312 | 8,621 |
| 2024-05-17 | 5.100 | 5.100 | 4.880 | 4.880 | 4.420 | 110 |
| 2024-05-16 | 5.000 | 5.100 | 5.000 | 5.100 | 4.620 | 1,022 |
| 2024-05-15 | 4.920 | 4.940 | 4.900 | 4.940 | 4.475 | 2,575 |
| 2024-05-14 | 4.900 | 4.920 | 4.880 | 4.920 | 4.457 | 774 |
| 2024-05-13 | 4.920 | 4.940 | 4.880 | 4.880 | 4.285 | 3,285 |
| 2024-05-10 | 4.920 | 4.940 | 4.740 | 4.920 | 4.320 | 1,349 |
| 2024-05-08 | 4.900 | 4.920 | 4.900 | 4.920 | 4.320 | 229 |
| 2024-05-07 | 4.880 | 5.150 | 4.880 | 5.150 | 4.522 | 5,204 |
| 2024-05-06 | 4.780 | 4.900 | 4.760 | 4.840 | 4.249 | 2,140 |
| 2024-05-03 | 4.880 | 4.900 | 4.800 | 4.800 | 4.214 | 1,672 |
| 2024-05-02 | 4.900 | 4.900 | 4.880 | 4.880 | 4.285 | 248 |
| 2024-04-30 | 4.960 | 4.960 | 4.820 | 4.900 | 4.302 | 975 |
| 2024-04-29 | 4.940 | 4.940 | 4.900 | 4.900 | 4.302 | 110 |
| 2024-04-26 | 4.940 | 4.940 | 4.800 | 4.940 | 4.337 | 2,851 |
| 2024-04-25 | 4.980 | 4.980 | 4.940 | 4.940 | 4.337 | 345 |
| 2024-04-24 | 4.980 | 4.980 | 4.980 | 4.980 | 4.372 | 21 |
| 2024-04-23 | 4.980 | 4.980 | 4.960 | 4.960 | 4.355 | 450 |
| 2024-04-22 | 5.000 | 5.000 | 4.860 | 4.980 | 4.372 | 2,140 |
| 2024-04-19 | 4.820 | 5.000 | 4.820 | 5.000 | 4.390 | 4,057 |
| 2024-04-18 | 4.920 | 4.960 | 4.840 | 4.920 | 4.320 | 4,218 |
| 2024-04-17 | 4.920 | 4.920 | 4.920 | 4.920 | 4.320 | 154 |
| 2024-04-16 | 4.900 | 4.940 | 4.840 | 4.840 | 4.249 | 1,718 |
| 2024-04-15 | 4.860 | 4.940 | 4.860 | 4.900 | 4.302 | 1,343 |
| 2024-04-12 | 4.860 | 4.860 | 4.840 | 4.860 | 4.267 | 1,350 |
| 2024-04-11 | 4.860 | 4.980 | 4.840 | 4.980 | 4.372 | 1,455 |
| 2024-04-10 | 4.860 | 5.000 | 4.860 | 5.000 | 4.390 | 150 |
| 2024-04-09 | 4.900 | 4.960 | 4.860 | 4.960 | 4.355 | 193 |
| 2024-04-08 | 4.980 | 5.000 | 4.980 | 5.000 | 4.390 | 358 |
| 2024-04-05 | 4.940 | 4.940 | 4.900 | 4.920 | 4.320 | 7,479 |
| 2024-04-04 | 4.900 | 4.940 | 4.880 | 4.940 | 4.337 | 3,027 |
| 2024-04-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.302 | 2,539 |
| 2024-04-02 | 4.900 | 4.980 | 4.900 | 4.920 | 4.320 | 783 |
| 2024-03-28 | 4.950 | 5.040 | 4.950 | 5.040 | 4.425 | 143 |
| 2024-03-27 | 4.950 | 5.020 | 4.950 | 5.000 | 4.390 | 740 |
| 2024-03-26 | 5.060 | 5.060 | 5.060 | 5.060 | 4.443 | 108 |
| 2024-03-25 | 4.870 | 4.900 | 4.860 | 4.880 | 4.285 | 4,342 |
| 2024-03-22 | 4.900 | 4.990 | 4.900 | 4.990 | 4.381 | 1,340 |
| 2024-03-21 | 5.000 | 5.040 | 4.910 | 4.990 | 4.381 | 1,213 |
| 2024-03-20 | 4.960 | 4.970 | 4.900 | 4.970 | 4.364 | 518 |
| 2024-03-19 | 4.980 | 4.980 | 4.960 | 4.960 | 4.355 | 235 |
| 2024-03-18 | 4.800 | 5.060 | 4.800 | 4.840 | 4.249 | 1,862 |
| 2024-03-15 | 4.980 | 5.000 | 4.900 | 4.900 | 4.302 | 715 |
| 2024-03-14 | 4.980 | 4.980 | 4.730 | 4.980 | 4.372 | 1,225 |
| 2024-03-13 | 5.040 | 5.060 | 4.750 | 4.990 | 4.381 | 4,493 |
| 2024-03-12 | 4.950 | 4.990 | 4.950 | 4.990 | 4.381 | 975 |
| 2024-03-11 | 4.900 | 5.040 | 4.720 | 4.990 | 4.381 | 3,359 |
| 2024-03-08 | 4.910 | 4.950 | 4.900 | 4.950 | 4.346 | 1,381 |
| 2024-03-07 | 4.920 | 4.920 | 4.910 | 4.910 | 4.311 | 2,922 |
| 2024-03-06 | 5.060 | 5.060 | 4.900 | 5.040 | 4.425 | 13,265 |
| 2024-03-05 | 5.040 | 5.100 | 4.960 | 5.100 | 4.478 | 452 |
| 2024-03-04 | 5.020 | 5.280 | 5.000 | 5.280 | 4.636 | 1,100 |
| 2024-03-01 | 5.440 | 5.440 | 5.280 | 5.280 | 4.636 | 107 |
| 2024-02-29 | 5.200 | 5.200 | 4.900 | 5.000 | 4.390 | 2,386 |
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.