Springvest Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	5.540	5.540	5.160	5.340	4.572	5,274
2022-09-26	5.500	5.740	5.440	5.580	4.778	2,686
2022-09-23	5.740	5.740	5.280	5.420	4.641	5,363
2022-09-22	5.960	5.960	5.960	5.960	5.103	0
2022-09-21	5.760	5.960	5.760	5.960	5.103	663
2022-09-20	5.880	5.980	5.720	5.720	4.898	2,297
2022-09-19	5.800	5.980	5.800	5.980	5.120	700
2022-09-16	6.020	6.020	5.960	5.960	5.103	1,007
2022-09-15	6.040	6.040	6.020	6.020	5.155	62
2022-09-14	6.060	6.060	6.060	6.060	5.189	0
2022-09-13	6.060	6.060	6.060	6.060	5.189	100
2022-09-12	5.980	6.000	5.980	6.000	5.137	570
2022-09-09	5.980	6.000	5.980	6.000	5.137	600
2022-09-08	5.960	6.140	5.960	6.140	5.257	720
2022-09-07	6.080	6.200	6.040	6.180	5.120	3,753
2022-09-06	6.020	6.020	5.880	6.000	4.971	2,264
2022-09-05	6.180	6.180	6.140	6.140	5.087	126
2022-09-02	6.140	6.180	6.040	6.040	5.004	773
2022-09-01	6.080	6.200	6.080	6.200	5.137	190
2022-08-31	6.060	6.060	6.060	6.060	5.021	0
2022-08-30	6.080	6.200	6.060	6.060	5.021	1,655
2022-08-29	6.100	6.140	6.060	6.060	5.021	5,055
2022-08-26	6.100	6.100	6.080	6.080	5.037	32
2022-08-25	6.120	6.120	6.100	6.100	5.054	809
2022-08-24	6.180	6.280	6.100	6.280	5.203	1,743
2022-08-23	6.100	6.180	6.100	6.180	5.120	1,655
2022-08-22	6.180	6.180	6.080	6.180	5.120	1,143
2022-08-19	6.200	6.200	6.200	6.200	5.137	0
2022-08-18	6.200	6.200	6.200	6.200	5.137	0
2022-08-17	6.080	6.220	6.020	6.200	5.137	3,318
2022-08-16	6.080	6.260	6.080	6.260	5.187	2,208
2022-08-15	6.180	6.200	6.100	6.100	5.054	2,629
2022-08-12	6.160	6.220	6.160	6.200	5.137	1,326
2022-08-11	6.200	6.200	6.180	6.180	5.120	595
2022-08-10	6.100	6.220	6.100	6.220	5.153	2,350
2022-08-09	6.120	6.120	6.120	6.120	5.071	440
2022-08-08	6.120	6.120	6.120	6.120	5.071	0
2022-08-05	6.120	6.120	6.120	6.120	5.071	42
2022-08-04	6.160	6.160	6.040	6.120	5.071	74
2022-08-03	6.080	6.160	6.060	6.160	5.104	1,090
2022-08-02	6.140	6.200	6.080	6.180	5.120	950
2022-08-01	6.100	6.180	6.100	6.180	5.120	200
2022-07-29	6.100	6.100	6.100	6.100	5.054	279
2022-07-28	6.180	6.180	6.180	6.180	5.120	0
2022-07-27	6.180	6.180	6.020	6.180	5.120	1,719
2022-07-26	6.140	6.200	6.100	6.200	5.137	1,802
2022-07-25	6.120	6.260	6.120	6.260	5.187	393
2022-07-22	6.200	6.200	6.200	6.200	5.137	45
2022-07-21	6.200	6.200	6.120	6.200	5.137	213
2022-07-20	6.280	6.280	6.280	6.280	5.203	30
2022-07-19	6.280	6.280	6.280	6.280	5.203	59
2022-07-18	6.300	6.340	6.260	6.300	5.220	304
2022-07-15	6.200	6.420	6.100	6.380	5.286	3,880
2022-07-14	6.220	6.340	6.220	6.340	5.253	350
2022-07-13	6.280	6.300	6.280	6.300	5.220	771
2022-07-12	6.220	6.320	6.220	6.320	5.236	100
2022-07-11	6.220	6.380	6.220	6.280	5.203	2,060
2022-07-08	6.260	6.260	6.260	6.260	5.187	150
2022-07-07	6.240	6.240	6.220	6.220	5.153	109
2022-07-06	6.220	6.240	6.220	6.240	5.170	160

← NewerPage 18 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.