Springvest Oyj historical data
| 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 |
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.