Springvest Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	6.260	6.260	6.220	6.260	5.187	392
2022-07-04	6.160	6.380	5.700	6.380	5.286	2,836
2022-07-01	6.340	6.340	6.340	6.340	5.253	0
2022-06-30	6.240	6.340	6.200	6.340	5.253	668
2022-06-29	6.340	6.340	6.340	6.340	5.253	0
2022-06-28	6.340	6.360	6.200	6.340	5.253	1,321
2022-06-27	6.300	6.360	6.260	6.340	5.253	1,560
2022-06-23	6.420	6.440	6.300	6.360	5.269	409
2022-06-22	6.420	6.440	6.420	6.440	5.336	78
2022-06-21	6.380	6.460	6.300	6.420	5.319	1,303
2022-06-20	6.460	6.520	6.380	6.520	5.402	1,375
2022-06-17	6.520	6.520	6.520	6.520	5.402	1,307
2022-06-16	6.500	6.500	6.280	6.420	5.319	2,909
2022-06-15	6.560	6.580	6.560	6.560	5.435	640
2022-06-14	6.600	6.600	6.400	6.480	5.369	1,264
2022-06-13	6.720	6.720	6.460	6.460	5.352	1,200
2022-06-10	6.740	6.740	6.740	6.740	5.584	0
2022-06-09	6.600	6.740	6.580	6.740	5.584	512
2022-06-08	6.460	6.600	6.460	6.600	5.468	1,336
2022-06-07	6.580	6.580	6.500	6.560	5.435	345
2022-06-06	6.580	6.600	6.520	6.520	5.402	1,252
2022-06-03	6.620	6.620	6.460	6.600	5.468	1,169
2022-06-02	6.620	6.780	6.600	6.780	5.617	2,066
2022-06-01	6.600	6.620	6.540	6.620	5.485	428
2022-05-31	6.720	6.720	6.520	6.520	5.402	2,511
2022-05-30	6.560	6.640	6.500	6.580	5.452	958
2022-05-27	6.480	6.640	6.480	6.640	5.501	2,546
2022-05-25	6.640	6.860	6.500	6.680	5.535	2,747
2022-05-24	6.700	6.820	6.540	6.640	5.501	3,073
2022-05-23	6.900	7.380	6.700	6.820	5.651	3,341
2022-05-20	6.860	7.000	6.860	6.880	5.700	283
2022-05-19	6.700	7.380	6.640	7.080	5.866	1,611
2022-05-18	6.800	6.800	6.680	6.780	5.617	395
2022-05-17	6.980	6.980	6.980	6.980	5.783	15
2022-05-16	6.860	6.860	6.860	6.860	5.684	0
2022-05-13	6.860	6.860	6.860	6.860	5.684	0
2022-05-12	6.940	6.940	6.860	6.860	5.684	315
2022-05-11	7.000	7.000	7.000	7.000	5.800	30
2022-05-10	6.400	7.020	6.360	7.020	5.816	3,897
2022-05-09	6.620	6.660	6.620	6.660	5.518	520
2022-05-06	6.680	6.680	6.620	6.640	5.501	1,060
2022-05-05	6.880	6.880	6.680	6.860	5.684	877
2022-05-04	6.780	6.860	6.780	6.860	5.684	300
2022-05-03	6.940	7.000	6.780	6.860	5.684	902
2022-05-02	7.160	7.200	6.800	6.940	5.750	7,247
2022-04-29	7.340	7.340	7.000	7.100	5.883	2,127
2022-04-28	7.280	7.280	6.960	7.260	6.015	2,203
2022-04-27	7.300	7.300	7.300	7.300	6.048	0
2022-04-26	7.180	7.300	7.180	7.300	6.048	1,666
2022-04-25	7.180	7.280	7.060	7.160	5.932	2,987
2022-04-22	7.220	7.380	7.200	7.380	6.115	1,500
2022-04-21	7.420	7.420	7.220	7.380	6.115	2,648
2022-04-20	7.460	7.460	7.460	7.460	6.181	220
2022-04-19	7.600	7.600	7.400	7.480	6.197	141
2022-04-14	7.400	7.820	7.300	7.500	6.214	1,934
2022-04-13	7.580	7.620	7.500	7.500	6.214	1,614
2022-04-12	7.620	7.620	7.360	7.560	6.264	861
2022-04-11	7.860	7.860	7.860	7.860	6.512	15
2022-04-08	7.400	7.920	7.400	7.840	6.496	3,325
2022-04-07	7.360	7.700	7.180	7.340	6.081	8,428

← NewerPage 19 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.