Springvest Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 4.990 | 5.200 | 4.930 | 5.200 | 4.565 | 2,893 |
| 2024-02-27 | 4.900 | 5.160 | 4.740 | 5.040 | 4.425 | 4,779 |
| 2024-02-26 | 4.990 | 5.060 | 4.880 | 4.900 | 4.302 | 4,867 |
| 2024-02-23 | 5.080 | 5.080 | 5.080 | 5.080 | 4.460 | 0 |
| 2024-02-22 | 5.020 | 5.140 | 5.000 | 5.080 | 4.460 | 4,336 |
| 2024-02-21 | 4.990 | 5.080 | 4.990 | 5.080 | 4.460 | 2,305 |
| 2024-02-20 | 4.810 | 5.020 | 4.780 | 4.990 | 4.381 | 52,714 |
| 2024-02-19 | 5.100 | 5.100 | 4.990 | 4.990 | 4.381 | 376 |
| 2024-02-16 | 5.020 | 5.120 | 5.000 | 5.100 | 4.478 | 1,051 |
| 2024-02-15 | 5.200 | 5.200 | 5.000 | 5.000 | 4.390 | 133 |
| 2024-02-14 | 5.360 | 5.360 | 5.200 | 5.200 | 4.565 | 48 |
| 2024-02-13 | 4.970 | 5.260 | 4.970 | 5.200 | 4.565 | 281 |
| 2024-02-12 | 5.380 | 5.380 | 5.380 | 5.380 | 4.723 | 173 |
| 2024-02-09 | 4.950 | 5.280 | 4.950 | 5.280 | 4.636 | 101 |
| 2024-02-08 | 5.420 | 5.420 | 5.100 | 5.300 | 4.653 | 600 |
| 2024-02-07 | 5.200 | 5.320 | 5.060 | 5.160 | 4.530 | 6,544 |
| 2024-02-06 | 5.500 | 5.640 | 5.160 | 5.200 | 4.565 | 9,371 |
| 2024-02-05 | 5.440 | 5.800 | 5.440 | 5.500 | 4.829 | 6,491 |
| 2024-02-02 | 5.340 | 5.460 | 5.340 | 5.440 | 4.776 | 12,006 |
| 2024-02-01 | 5.200 | 5.300 | 5.040 | 5.280 | 4.636 | 2,079 |
| 2024-01-31 | 5.200 | 5.300 | 5.160 | 5.200 | 4.565 | 3,024 |
| 2024-01-30 | 5.200 | 5.200 | 5.100 | 5.100 | 4.478 | 819 |
| 2024-01-29 | 5.000 | 5.300 | 4.990 | 5.100 | 4.478 | 3,711 |
| 2024-01-26 | 5.040 | 5.040 | 4.900 | 4.900 | 4.302 | 568 |
| 2024-01-25 | 4.790 | 4.990 | 4.740 | 4.990 | 4.381 | 5,029 |
| 2024-01-24 | 4.720 | 4.790 | 4.700 | 4.790 | 4.205 | 2,279 |
| 2024-01-23 | 4.800 | 4.800 | 4.700 | 4.800 | 4.214 | 1,634 |
| 2024-01-22 | 5.400 | 5.400 | 4.710 | 4.950 | 4.346 | 2,084 |
| 2024-01-19 | 4.990 | 4.990 | 4.990 | 4.990 | 4.381 | 2 |
| 2024-01-18 | 4.990 | 4.990 | 4.710 | 4.710 | 4.135 | 346 |
| 2024-01-17 | 4.500 | 4.810 | 4.500 | 4.810 | 4.223 | 1,517 |
| 2024-01-16 | 5.000 | 5.060 | 5.000 | 5.000 | 4.390 | 1,765 |
| 2024-01-15 | 5.040 | 5.040 | 5.000 | 5.000 | 4.390 | 213 |
| 2024-01-12 | 4.900 | 5.120 | 4.900 | 5.080 | 4.460 | 6,874 |
| 2024-01-11 | 4.740 | 4.900 | 4.740 | 4.790 | 4.205 | 2,571 |
| 2024-01-10 | 4.740 | 4.740 | 4.560 | 4.600 | 4.039 | 2,941 |
| 2024-01-09 | 4.560 | 4.580 | 4.560 | 4.580 | 4.021 | 414 |
| 2024-01-08 | 4.740 | 4.740 | 4.560 | 4.560 | 4.004 | 2,916 |
| 2024-01-05 | 4.390 | 4.780 | 4.390 | 4.740 | 4.162 | 896 |
| 2024-01-04 | 4.450 | 4.520 | 4.440 | 4.500 | 3.951 | 3,342 |
| 2024-01-03 | 4.450 | 4.610 | 4.450 | 4.500 | 3.951 | 4,722 |
| 2024-01-02 | 4.220 | 4.850 | 4.220 | 4.400 | 3.863 | 8,934 |
| 2023-12-29 | 4.230 | 4.390 | 4.180 | 4.240 | 3.723 | 913 |
| 2023-12-28 | 4.270 | 4.270 | 4.230 | 4.230 | 3.714 | 16,995 |
| 2023-12-27 | 4.210 | 4.380 | 4.210 | 4.230 | 3.714 | 22,684 |
| 2023-12-22 | 4.290 | 4.300 | 4.290 | 4.300 | 3.775 | 1,175 |
| 2023-12-21 | 4.220 | 4.300 | 4.190 | 4.300 | 3.775 | 10,667 |
| 2023-12-20 | 4.150 | 4.250 | 4.150 | 4.250 | 3.731 | 1,666 |
| 2023-12-19 | 4.220 | 4.220 | 4.220 | 4.220 | 3.705 | 164 |
| 2023-12-18 | 4.250 | 4.250 | 4.150 | 4.160 | 3.652 | 1,923 |
| 2023-12-15 | 4.220 | 4.300 | 4.150 | 4.250 | 3.731 | 19,330 |
| 2023-12-14 | 4.100 | 4.110 | 4.100 | 4.110 | 3.608 | 54 |
| 2023-12-13 | 4.040 | 4.110 | 4.040 | 4.110 | 3.608 | 11,847 |
| 2023-12-12 | 4.070 | 4.080 | 3.880 | 4.070 | 3.573 | 1,396 |
| 2023-12-11 | 4.070 | 4.070 | 4.000 | 4.000 | 3.512 | 343 |
| 2023-12-08 | 4.070 | 4.070 | 4.070 | 4.070 | 3.573 | 7 |
| 2023-12-07 | 4.090 | 4.090 | 4.070 | 4.070 | 3.573 | 303 |
| 2023-12-05 | 4.110 | 4.170 | 3.950 | 4.090 | 3.591 | 6,057 |
| 2023-12-04 | 4.140 | 4.150 | 4.020 | 4.050 | 3.556 | 4,453 |
| 2023-12-01 | 4.150 | 4.150 | 4.020 | 4.040 | 3.547 | 687 |
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.