Springvest Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	4.030	4.030	4.020	4.020	3.529	351
2023-09-06	4.020	4.020	4.020	4.020	3.529	190
2023-09-05	4.020	4.030	3.910	3.910	3.433	7,655
2023-09-04	3.850	4.020	3.850	4.020	3.529	585
2023-09-01	4.020	4.020	3.870	3.870	3.398	2,334
2023-08-31	4.030	4.030	3.770	3.780	3.319	6,127
2023-08-30	4.050	4.050	3.990	4.030	3.538	1,425
2023-08-29	3.940	3.950	3.940	3.950	3.468	232
2023-08-28	3.960	3.960	3.840	3.940	3.459	421
2023-08-25	3.890	4.040	3.890	4.040	3.547	575
2023-08-24	3.900	4.040	3.890	4.040	3.547	2,585
2023-08-23	3.900	4.040	3.900	4.040	3.547	1,598
2023-08-22	4.040	4.040	4.040	4.040	3.547	93
2023-08-21	4.040	4.040	3.940	4.040	3.459	2,373
2023-08-18	3.880	4.000	3.880	4.000	3.425	566
2023-08-17	3.880	4.040	3.880	4.040	3.459	1,800
2023-08-16	3.890	4.040	3.860	4.040	3.459	922
2023-08-15	4.080	4.080	3.880	3.890	3.331	1,326
2023-08-14	4.080	4.080	3.900	3.900	3.339	3,439
2023-08-11	4.080	4.080	4.080	4.080	3.493	386
2023-08-10	4.080	4.080	4.080	4.080	3.493	0
2023-08-09	4.080	4.080	4.080	4.080	3.493	81
2023-08-08	4.070	4.070	4.070	4.070	3.485	19
2023-08-07	4.080	4.080	4.000	4.070	3.485	1,020
2023-08-04	4.070	4.070	4.070	4.070	3.485	28
2023-08-03	3.870	4.080	3.870	4.080	3.493	67
2023-08-02	3.890	3.890	3.860	3.860	3.305	2,317
2023-08-01	3.890	4.020	3.890	4.020	3.442	748
2023-07-31	4.090	4.090	4.080	4.080	3.493	627
2023-07-28	4.090	4.090	4.090	4.090	3.502	26
2023-07-27	4.080	4.090	4.080	4.090	3.502	370
2023-07-26	4.060	4.070	3.950	4.070	3.485	283
2023-07-25	4.050	4.060	4.050	4.060	3.476	15
2023-07-24	4.040	4.040	4.040	4.040	3.459	0
2023-07-21	4.040	4.040	3.860	4.040	3.459	802
2023-07-20	3.900	3.900	3.860	3.860	3.305	300
2023-07-19	4.070	4.070	4.070	4.070	3.485	8
2023-07-18	4.120	4.120	4.040	4.040	3.459	115
2023-07-17	3.920	4.120	3.920	4.120	3.528	507
2023-07-14	3.900	3.980	3.840	3.900	3.339	1,244
2023-07-13	3.900	3.990	3.900	3.900	3.339	2,323
2023-07-12	4.070	4.090	4.070	4.090	3.502	244
2023-07-11	4.000	4.000	3.990	3.990	3.416	550
2023-07-10	3.900	4.120	3.900	4.120	3.528	631
2023-07-07	4.000	4.120	3.950	4.120	3.528	836
2023-07-06	4.100	4.100	4.100	4.100	3.511	250
2023-07-05	4.130	4.130	4.130	4.130	3.536	14
2023-07-04	4.000	4.130	4.000	4.130	3.536	713
2023-07-03	4.190	4.200	4.010	4.010	3.434	1,530
2023-06-30	4.170	4.170	4.170	4.170	3.571	0
2023-06-29	4.180	4.180	4.000	4.170	3.571	798
2023-06-28	4.160	4.200	4.160	4.180	3.579	2,794
2023-06-27	4.050	4.050	4.050	4.050	3.468	674
2023-06-26	4.190	4.190	4.100	4.140	3.545	2,443
2023-06-22	3.900	3.970	3.900	3.970	3.399	825
2023-06-21	3.950	3.950	3.910	3.910	3.348	560
2023-06-20	4.000	4.140	3.950	3.960	3.391	1,634
2023-06-19	4.140	4.140	4.000	4.140	3.545	4,028
2023-06-16	4.150	4.200	4.150	4.150	3.553	5,913
2023-06-15	3.910	4.060	3.910	4.060	3.476	2,005

← NewerPage 14 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.