Springvest Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	4.440	4.440	4.220	4.400	3.767	2,160
2023-03-16	4.570	4.570	4.570	4.570	3.913	100
2023-03-15	4.690	4.690	4.210	4.340	3.716	2,523
2023-03-14	4.700	4.800	4.300	4.590	3.930	5,992
2023-03-13	4.400	4.790	4.320	4.330	3.708	10,747
2023-03-10	4.450	4.450	4.300	4.390	3.759	4,713
2023-03-09	4.580	4.590	4.340	4.590	3.930	1,639
2023-03-08	4.340	4.470	4.340	4.460	3.819	2,484
2023-03-07	4.490	4.490	4.350	4.470	3.827	1,137
2023-03-06	4.820	4.820	4.440	4.720	4.041	306
2023-03-03	4.790	4.790	4.480	4.670	3.999	434
2023-03-02	4.700	4.790	4.410	4.790	4.101	2,386
2023-03-01	4.800	4.830	4.750	4.750	4.067	562
2023-02-28	4.800	4.800	4.530	4.740	4.059	2,198
2023-02-27	4.900	5.100	4.630	5.100	4.367	1,747
2023-02-24	5.280	5.280	5.280	5.280	4.521	370
2023-02-23	5.080	5.120	5.080	5.080	4.350	300
2023-02-22	4.800	5.060	4.800	5.060	4.333	404
2023-02-21	4.780	5.180	4.750	5.080	4.350	578
2023-02-20	5.300	5.300	4.410	4.600	3.939	6,084
2023-02-17	4.410	5.220	4.410	5.160	4.418	4,790
2023-02-16	5.240	5.240	4.510	5.240	4.487	791
2023-02-15	5.180	5.200	5.180	5.200	4.452	501
2023-02-14	5.300	5.300	5.300	5.300	4.538	500
2023-02-13	5.300	5.300	5.300	5.300	4.538	106
2023-02-10	5.320	5.320	4.890	5.280	4.521	268
2023-02-09	5.360	5.380	5.360	5.360	4.589	1,089
2023-02-08	5.000	5.380	5.000	5.380	4.607	851
2023-02-07	4.750	4.960	4.750	4.960	4.247	1,100
2023-02-06	4.400	4.850	4.400	4.850	4.153	845
2023-02-03	4.400	4.630	4.400	4.630	3.964	1,634
2023-02-02	4.580	4.580	4.580	4.580	3.922	150
2023-02-01	4.410	4.590	4.310	4.560	3.904	1,683
2023-01-31	4.600	4.600	4.400	4.600	3.939	1,400
2023-01-30	4.990	4.990	4.600	4.600	3.939	892
2023-01-27	4.670	4.990	4.670	4.800	4.110	1,557
2023-01-26	4.590	4.690	4.590	4.690	4.016	390
2023-01-25	4.500	4.560	4.500	4.500	3.853	200
2023-01-24	4.600	4.600	4.400	4.590	3.930	4,855
2023-01-23	4.540	4.640	4.410	4.610	3.947	1,989
2023-01-20	4.740	4.740	4.500	4.640	3.973	1,461
2023-01-19	4.790	4.790	4.700	4.740	4.059	698
2023-01-18	4.590	4.990	4.590	4.860	4.161	844
2023-01-17	4.730	4.730	4.400	4.590	3.930	3,100
2023-01-16	4.440	4.990	4.380	4.740	4.059	523
2023-01-13	4.740	4.740	4.310	4.730	4.050	362
2023-01-12	4.110	4.740	4.110	4.740	4.059	6,298
2023-01-11	4.300	4.390	4.110	4.390	3.759	305
2023-01-10	4.500	4.500	4.310	4.500	3.853	780
2023-01-09	4.300	4.300	4.290	4.290	3.673	525
2023-01-05	4.250	4.250	4.000	4.240	3.630	1,091
2023-01-04	4.350	4.350	4.300	4.350	3.725	2,641
2023-01-03	4.100	4.300	4.100	4.300	3.682	1,731
2023-01-02	4.490	4.490	4.100	4.100	3.511	459
2022-12-30	3.980	3.980	3.890	3.890	3.331	168
2022-12-29	4.000	4.060	3.800	4.000	3.425	1,203
2022-12-28	3.980	4.060	3.950	4.060	3.476	4,322
2022-12-27	3.800	3.960	3.800	3.960	3.391	2,260
2022-12-23	3.910	4.230	3.900	3.900	3.339	3,450
2022-12-22	3.850	3.990	3.850	3.950	3.382	2,098

← NewerPage 16 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.