Springvest Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	4.060	4.140	4.020	4.140	3.635	1,006
2023-11-29	4.100	4.190	4.100	4.190	3.679	597
2023-11-28	4.220	4.220	4.060	4.060	3.565	2,219
2023-11-27	4.250	4.250	4.250	4.250	3.731	0
2023-11-24	4.250	4.250	4.250	4.250	3.731	0
2023-11-23	4.010	4.250	4.010	4.250	3.731	2,000
2023-11-22	4.100	4.260	4.010	4.260	3.740	1,150
2023-11-21	4.150	4.230	4.150	4.230	3.714	247
2023-11-20	4.270	4.270	4.080	4.080	3.582	601
2023-11-17	4.100	4.100	4.100	4.100	3.600	250
2023-11-16	4.290	4.290	4.290	4.290	3.767	6
2023-11-15	4.330	4.330	4.120	4.290	3.767	549
2023-11-14	4.370	4.370	4.360	4.360	3.828	1,270
2023-11-13	4.200	4.290	4.200	4.270	3.749	1,074
2023-11-10	4.190	4.200	4.100	4.140	3.635	594
2023-11-09	4.270	4.270	4.270	4.270	3.749	0
2023-11-08	4.070	4.270	4.070	4.270	3.749	911
2023-11-07	4.040	4.390	4.040	4.390	3.854	24,930
2023-11-06	4.050	4.050	4.030	4.030	3.538	1,253
2023-11-03	3.920	4.090	3.800	4.050	3.556	20,891
2023-11-02	4.030	4.030	3.880	3.990	3.503	3,056
2023-11-01	4.100	4.100	3.950	4.000	3.512	1,401
2023-10-31	4.110	4.110	4.110	4.110	3.608	75
2023-10-30	3.930	4.100	3.930	4.000	3.512	2,230
2023-10-27	4.000	4.010	3.940	3.940	3.459	3,072
2023-10-26	4.020	4.020	4.000	4.000	3.512	3,125
2023-10-25	4.090	4.090	4.060	4.060	3.565	2,083
2023-10-24	3.990	4.060	3.990	4.060	3.565	3,003
2023-10-23	4.050	4.070	4.000	4.000	3.512	42,865
2023-10-20	3.960	3.960	3.960	3.960	3.477	217
2023-10-19	4.070	4.070	3.960	3.960	3.477	1,365
2023-10-18	3.970	4.080	3.960	4.080	3.582	700
2023-10-17	4.080	4.080	3.980	3.980	3.494	262
2023-10-16	4.050	4.050	3.960	3.960	3.477	1,540
2023-10-13	4.020	4.050	4.020	4.050	3.556	471
2023-10-12	4.120	4.120	4.000	4.020	3.529	310
2023-10-11	4.000	4.000	4.000	4.000	3.512	2
2023-10-10	4.050	4.050	4.050	4.050	3.556	0
2023-10-09	4.050	4.050	4.050	4.050	3.556	1
2023-10-06	4.000	4.060	3.960	4.060	3.565	1,070
2023-10-05	4.060	4.060	3.960	3.960	3.477	312
2023-10-04	3.990	3.990	3.990	3.990	3.503	1
2023-10-03	3.960	3.990	3.960	3.990	3.503	418
2023-10-02	4.040	4.040	4.010	4.010	3.521	64
2023-09-29	4.020	4.020	4.000	4.010	3.521	2,016
2023-09-28	4.010	4.010	4.010	4.010	3.521	1
2023-09-27	4.010	4.010	4.010	4.010	3.521	300
2023-09-26	4.080	4.090	4.000	4.080	3.582	3,687
2023-09-25	4.020	4.020	4.000	4.000	3.512	1,361
2023-09-22	4.020	4.040	4.010	4.040	3.547	251
2023-09-21	4.020	4.020	4.020	4.020	3.529	151
2023-09-20	4.000	4.050	4.000	4.020	3.529	208
2023-09-19	4.000	4.000	4.000	4.000	3.512	480
2023-09-18	4.000	4.000	4.000	4.000	3.512	0
2023-09-15	4.080	4.080	4.000	4.000	3.512	715
2023-09-14	3.970	4.080	3.970	4.020	3.529	2,806
2023-09-13	4.080	4.080	3.960	4.000	3.512	801
2023-09-12	4.080	4.080	4.080	4.080	3.582	0
2023-09-11	3.970	4.080	3.970	4.080	3.582	471
2023-09-08	4.030	4.090	4.020	4.050	3.556	8,137

← NewerPage 13 of 21 · 1,227 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.