Springvest Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	3.910	4.060	3.910	4.060	3.476	2,005
2023-06-14	3.970	3.980	3.960	3.960	3.391	1,783
2023-06-13	3.970	3.980	3.870	3.970	3.399	4,608
2023-06-12	3.980	4.000	3.850	3.970	3.399	3,775
2023-06-09	4.000	4.000	3.830	3.850	3.297	2,141
2023-06-08	4.020	4.100	3.930	4.100	3.511	672
2023-06-07	4.010	4.010	4.000	4.000	3.425	1,400
2023-06-06	3.990	4.100	3.990	4.000	3.425	493
2023-06-05	4.000	4.000	3.950	3.990	3.416	1,923
2023-06-02	4.060	4.060	4.060	4.060	3.476	600
2023-06-01	4.000	4.090	4.000	4.090	3.502	585
2023-05-31	4.080	4.080	4.010	4.020	3.442	2,415
2023-05-30	4.040	4.040	4.000	4.000	3.425	35
2023-05-29	4.060	4.110	4.050	4.050	3.468	2,724
2023-05-26	4.070	4.070	4.070	4.070	3.485	37
2023-05-25	4.080	4.090	4.000	4.090	3.502	771
2023-05-24	4.120	4.120	4.090	4.090	3.502	107
2023-05-23	4.100	4.120	4.100	4.100	3.511	43
2023-05-22	4.150	4.150	4.100	4.100	3.511	1,405
2023-05-19	4.190	4.190	4.190	4.190	3.588	300
2023-05-17	4.220	4.220	4.140	4.140	3.545	1,205
2023-05-16	4.140	4.140	4.140	4.140	3.545	0
2023-05-15	4.230	4.230	4.140	4.140	3.545	544
2023-05-12	4.140	4.140	4.140	4.140	3.545	0
2023-05-11	4.200	4.200	4.140	4.140	3.545	1,067
2023-05-10	4.280	4.280	4.210	4.210	3.605	303
2023-05-09	4.140	4.270	4.140	4.270	3.656	530
2023-05-08	4.210	4.320	4.160	4.300	3.682	1,957
2023-05-05	4.400	4.490	4.400	4.490	3.845	1,271
2023-05-04	4.230	4.230	4.210	4.210	3.605	14
2023-05-03	4.230	4.230	4.140	4.220	3.613	870
2023-05-02	4.180	4.240	4.170	4.230	3.622	1,212
2023-04-28	4.490	4.490	4.200	4.320	3.699	1,429
2023-04-27	4.190	4.490	4.190	4.220	3.613	650
2023-04-26	4.680	4.680	4.350	4.380	3.750	767
2023-04-25	4.290	4.340	4.160	4.220	3.613	1,319
2023-04-24	4.740	4.740	4.170	4.170	3.571	1,165
2023-04-21	4.430	4.740	4.430	4.740	4.059	121
2023-04-20	4.430	4.430	4.430	4.430	3.793	200
2023-04-19	4.470	4.470	4.220	4.380	3.750	374
2023-04-18	4.540	4.540	4.540	4.540	3.887	1
2023-04-17	4.890	4.890	4.400	4.580	3.922	1,065
2023-04-14	4.210	4.740	4.200	4.370	3.742	2,138
2023-04-13	4.500	4.500	4.270	4.270	3.656	95
2023-04-12	4.280	4.700	4.200	4.200	3.596	1,247
2023-04-11	4.500	4.600	4.060	4.310	3.690	3,014
2023-04-06	4.500	4.770	4.350	4.520	3.870	2,755
2023-04-05	4.610	4.790	4.350	4.750	4.067	1,561
2023-04-04	4.600	4.900	4.350	4.460	3.819	3,488
2023-04-03	4.430	4.600	4.390	4.600	3.939	2,180
2023-03-31	4.370	4.370	4.340	4.340	3.716	987
2023-03-30	4.590	4.590	4.200	4.430	3.793	1,644
2023-03-29	4.600	4.600	4.000	4.160	3.562	6,339
2023-03-28	4.490	4.490	4.490	4.490	3.845	753
2023-03-27	4.500	4.790	4.450	4.790	4.101	1,177
2023-03-24	4.210	4.450	4.210	4.440	3.802	2,964
2023-03-23	4.490	4.490	4.190	4.480	3.836	860
2023-03-22	4.200	4.680	4.170	4.490	3.845	2,552
2023-03-21	4.360	4.360	4.190	4.260	3.648	1,080
2023-03-20	4.220	4.380	4.220	4.330	3.708	1,861

← NewerPage 15 of 21 · 1,228 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.