Springvest Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 3.920 | 4.160 | 3.840 | 4.050 | 3.468 | 11,972 |
| 2022-12-20 | 4.100 | 4.100 | 3.800 | 3.840 | 3.288 | 14,437 |
| 2022-12-19 | 4.080 | 4.160 | 4.050 | 4.100 | 3.511 | 980 |
| 2022-12-16 | 4.080 | 4.250 | 4.080 | 4.180 | 3.579 | 3,674 |
| 2022-12-15 | 4.110 | 4.120 | 4.110 | 4.120 | 3.528 | 243 |
| 2022-12-14 | 4.080 | 4.120 | 4.080 | 4.120 | 3.528 | 91 |
| 2022-12-13 | 4.200 | 4.200 | 4.080 | 4.130 | 3.536 | 2,085 |
| 2022-12-12 | 4.150 | 4.160 | 4.110 | 4.130 | 3.536 | 2,883 |
| 2022-12-09 | 4.140 | 4.290 | 4.130 | 4.180 | 3.579 | 260 |
| 2022-12-08 | 4.150 | 4.220 | 4.150 | 4.220 | 3.613 | 351 |
| 2022-12-07 | 4.300 | 4.300 | 4.250 | 4.250 | 3.639 | 58 |
| 2022-12-05 | 4.260 | 4.340 | 4.190 | 4.260 | 3.648 | 1,270 |
| 2022-12-02 | 4.370 | 4.370 | 4.150 | 4.180 | 3.579 | 5,741 |
| 2022-12-01 | 4.370 | 4.380 | 4.280 | 4.350 | 3.725 | 3,625 |
| 2022-11-30 | 4.230 | 4.470 | 4.220 | 4.320 | 3.699 | 2,045 |
| 2022-11-29 | 4.380 | 4.390 | 4.310 | 4.390 | 3.759 | 540 |
| 2022-11-28 | 4.350 | 4.480 | 4.230 | 4.480 | 3.836 | 2,980 |
| 2022-11-25 | 4.590 | 4.590 | 4.250 | 4.250 | 3.639 | 1,805 |
| 2022-11-24 | 4.240 | 4.580 | 4.200 | 4.580 | 3.922 | 5,127 |
| 2022-11-23 | 4.280 | 4.390 | 4.240 | 4.240 | 3.630 | 1,251 |
| 2022-11-22 | 4.310 | 4.400 | 4.280 | 4.380 | 3.750 | 2,415 |
| 2022-11-21 | 4.390 | 4.450 | 4.300 | 4.450 | 3.810 | 1,616 |
| 2022-11-18 | 4.400 | 4.570 | 4.400 | 4.570 | 3.913 | 358 |
| 2022-11-17 | 4.580 | 4.580 | 4.570 | 4.570 | 3.913 | 150 |
| 2022-11-16 | 4.390 | 4.520 | 4.390 | 4.490 | 3.845 | 3,494 |
| 2022-11-15 | 4.370 | 4.390 | 4.250 | 4.390 | 3.759 | 4,204 |
| 2022-11-14 | 4.300 | 4.300 | 4.250 | 4.260 | 3.648 | 6,270 |
| 2022-11-11 | 4.370 | 4.380 | 4.320 | 4.320 | 3.699 | 999 |
| 2022-11-10 | 4.390 | 4.390 | 4.350 | 4.350 | 3.725 | 69 |
| 2022-11-09 | 4.400 | 4.400 | 4.320 | 4.320 | 3.699 | 1,830 |
| 2022-11-08 | 4.400 | 4.530 | 4.400 | 4.530 | 3.879 | 252 |
| 2022-11-07 | 4.680 | 4.680 | 4.400 | 4.530 | 3.879 | 9,013 |
| 2022-11-04 | 4.670 | 4.720 | 4.300 | 4.470 | 3.827 | 12,546 |
| 2022-11-03 | 4.700 | 4.700 | 4.380 | 4.670 | 3.999 | 8,960 |
| 2022-11-02 | 4.750 | 4.750 | 4.660 | 4.750 | 4.067 | 578 |
| 2022-11-01 | 4.870 | 4.960 | 4.410 | 4.920 | 4.213 | 2,490 |
| 2022-10-31 | 4.970 | 4.970 | 4.700 | 4.970 | 4.256 | 1,765 |
| 2022-10-28 | 4.970 | 4.970 | 4.970 | 4.970 | 4.256 | 30 |
| 2022-10-27 | 4.900 | 4.900 | 4.820 | 4.860 | 4.161 | 935 |
| 2022-10-26 | 4.880 | 5.000 | 4.830 | 5.000 | 4.281 | 335 |
| 2022-10-25 | 4.920 | 5.000 | 4.810 | 4.980 | 4.264 | 1,535 |
| 2022-10-24 | 4.870 | 5.020 | 4.860 | 5.000 | 4.281 | 650 |
| 2022-10-21 | 5.060 | 5.060 | 4.850 | 5.000 | 4.281 | 612 |
| 2022-10-20 | 5.080 | 5.080 | 4.730 | 4.820 | 4.127 | 1,707 |
| 2022-10-19 | 4.990 | 5.320 | 4.890 | 5.040 | 4.315 | 8,622 |
| 2022-10-18 | 4.960 | 4.960 | 4.900 | 4.900 | 4.196 | 1,007 |
| 2022-10-17 | 5.140 | 5.340 | 4.960 | 4.960 | 4.247 | 2,673 |
| 2022-10-14 | 5.200 | 5.260 | 5.080 | 5.080 | 4.350 | 1,076 |
| 2022-10-13 | 5.460 | 5.460 | 5.200 | 5.240 | 4.487 | 1,296 |
| 2022-10-12 | 5.420 | 5.480 | 5.340 | 5.440 | 4.658 | 1,378 |
| 2022-10-11 | 5.540 | 5.540 | 5.540 | 5.540 | 4.744 | 0 |
| 2022-10-10 | 5.440 | 5.540 | 5.440 | 5.540 | 4.744 | 271 |
| 2022-10-07 | 5.440 | 5.440 | 5.440 | 5.440 | 4.658 | 0 |
| 2022-10-06 | 5.400 | 5.440 | 5.400 | 5.440 | 4.658 | 735 |
| 2022-10-05 | 5.380 | 5.440 | 5.100 | 5.320 | 4.555 | 3,458 |
| 2022-10-04 | 5.400 | 5.500 | 5.280 | 5.400 | 4.624 | 3,387 |
| 2022-10-03 | 5.500 | 5.500 | 5.500 | 5.500 | 4.709 | 0 |
| 2022-09-30 | 5.420 | 5.500 | 5.400 | 5.500 | 4.709 | 379 |
| 2022-09-29 | 5.680 | 5.740 | 5.280 | 5.320 | 4.555 | 1,208 |
| 2022-09-28 | 5.340 | 5.960 | 5.340 | 5.820 | 4.983 | 1,215 |
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.