Springvest Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	7.200	7.280	7.180	7.220	7.220	1,753
2026-07-23	7.280	7.280	7.220	7.280	7.280	1,799
2026-07-22	7.200	7.300	7.200	7.300	7.300	76
2026-07-21	7.140	7.280	7.100	7.280	7.280	2,415
2026-07-20	7.300	7.300	7.120	7.140	7.140	5,547
2026-07-17	7.340	7.360	7.300	7.300	7.300	2,068
2026-07-16	7.420	7.440	7.320	7.340	7.340	608
2026-07-15	7.380	7.540	7.340	7.500	7.500	731
2026-07-14	7.380	7.860	7.320	7.380	7.380	2,017
2026-07-13	7.240	7.920	7.240	7.920	7.920	4,218
2026-07-10	7.280	7.340	7.220	7.220	7.220	758
2026-07-09	7.360	7.360	7.260	7.260	7.260	1,281
2026-07-08	7.200	7.360	7.200	7.360	7.360	443
2026-07-07	7.140	7.360	7.140	7.360	7.360	2,716
2026-07-06	7.320	7.320	7.140	7.140	7.140	810
2026-07-03	7.240	7.360	7.240	7.320	7.320	2,891
2026-07-02	7.000	7.380	7.000	7.220	7.220	5,445
2026-07-01	7.080	7.260	7.040	7.240	7.240	6,830
2026-06-30	7.280	7.280	7.000	7.220	7.220	4,263
2026-06-29	7.420	7.480	7.240	7.280	7.280	2,399
2026-06-26	7.500	7.500	7.220	7.440	7.440	4,681
2026-06-25	7.520	7.700	7.500	7.500	7.500	2,523
2026-06-24	7.620	7.620	7.480	7.520	7.520	4,819
2026-06-23	7.520	7.620	7.480	7.620	7.620	5,559
2026-06-22	7.560	7.800	7.520	7.680	7.680	10,313
2026-06-18	7.600	7.760	7.520	7.660	7.660	293
2026-06-17	7.600	7.780	7.540	7.640	7.640	2,199
2026-06-16	7.660	7.740	7.600	7.740	7.740	2,084
2026-06-15	7.540	7.740	7.520	7.660	7.660	5,017
2026-06-12	7.720	7.740	7.500	7.520	7.520	4,526
2026-06-11	7.800	7.840	7.700	7.840	7.840	245
2026-06-10	7.820	7.820	7.720	7.800	7.800	1,871
2026-06-09	7.720	7.920	7.700	7.740	7.740	2,250
2026-06-08	8.100	8.100	7.800	7.820	7.820	4,994
2026-06-05	8.040	8.100	7.920	8.100	8.100	5,220
2026-06-04	7.760	8.100	7.760	8.000	8.000	1,813
2026-06-03	7.740	7.800	7.720	7.740	7.740	2,450
2026-06-02	7.980	7.980	7.800	7.800	7.800	1,353
2026-06-01	7.820	8.040	7.800	7.840	7.840	2,911
2026-05-29	7.840	7.840	7.800	7.840	7.840	1,536
2026-05-28	7.920	7.980	7.840	7.900	7.900	1,699
2026-05-27	7.820	8.160	7.820	7.980	7.980	1,444
2026-05-26	7.840	7.980	7.800	7.800	7.800	4,950
2026-05-25	7.900	8.280	7.780	7.840	7.840	3,477
2026-05-22	7.980	8.040	7.840	7.940	7.940	3,764
2026-05-21	7.860	8.180	7.860	8.000	8.000	5,199
2026-05-20	7.800	8.000	7.760	7.860	7.860	3,628
2026-05-19	8.180	8.180	7.720	7.860	7.860	2,983
2026-05-18	7.660	7.900	7.600	7.620	7.620	4,700
2026-05-15	7.780	7.880	7.680	7.680	7.680	5,437
2026-05-13	7.980	8.180	7.760	7.800	7.800	2,375
2026-05-12	7.700	8.180	7.700	8.000	8.000	3,450
2026-05-11	7.920	8.000	7.700	7.700	7.700	2,281
2026-05-08	7.720	8.120	7.700	7.900	7.900	4,005
2026-05-07	7.720	7.900	7.680	7.700	7.700	3,956
2026-05-06	7.900	7.960	7.700	7.700	7.700	5,055
2026-05-05	8.000	8.000	7.800	7.900	7.900	886
2026-05-04	7.940	7.980	7.800	7.800	7.800	4,276
2026-04-30	8.020	8.020	7.800	7.800	7.800	2,867
2026-04-29	8.000	8.100	8.000	8.100	8.100	232

← NewerPage 2 of 21 · 1,226 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.