Springvest Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	7.680	7.680	7.340	7.360	6.098	5,276
2022-04-05	7.520	7.780	7.520	7.780	6.446	544
2022-04-04	7.620	7.640	7.300	7.640	6.330	6,935
2022-04-01	7.500	7.720	7.440	7.720	6.396	4,716
2022-03-31	7.820	7.820	7.540	7.780	6.446	3,015
2022-03-30	8.100	8.100	8.000	8.000	6.380	2,332
2022-03-29	8.000	8.100	7.900	8.100	6.459	2,628
2022-03-28	8.000	8.040	8.000	8.040	6.412	4,798
2022-03-25	7.960	7.960	7.960	7.960	6.348	0
2022-03-24	7.940	7.960	7.940	7.960	6.348	2,580
2022-03-23	7.900	7.940	7.820	7.820	6.236	725
2022-03-22	7.960	7.960	7.900	7.900	6.300	29
2022-03-21	7.960	7.960	7.720	7.940	6.332	1,806
2022-03-18	7.960	7.960	7.960	7.960	6.348	214
2022-03-17	7.920	7.960	7.860	7.960	6.348	200
2022-03-16	7.960	7.960	7.860	7.860	6.268	955
2022-03-15	7.860	7.960	7.860	7.960	6.348	974
2022-03-14	7.980	8.100	7.800	7.800	6.220	2,309
2022-03-11	7.980	7.980	7.960	7.960	6.348	217
2022-03-10	7.940	7.940	7.940	7.940	6.332	100
2022-03-09	7.960	8.060	7.940	7.940	6.332	1,500
2022-03-08	7.960	8.000	7.740	7.740	6.172	1,735
2022-03-07	7.820	7.820	7.500	7.760	6.188	3,486
2022-03-04	7.960	7.960	7.500	7.820	6.236	2,744
2022-03-03	8.000	8.000	7.620	7.900	6.300	6,906
2022-03-02	8.000	8.200	8.000	8.160	6.507	2,387
2022-03-01	7.900	8.000	7.900	8.000	6.380	4,000
2022-02-28	7.780	7.900	7.640	7.900	6.300	773
2022-02-25	7.700	8.020	7.700	7.960	6.348	1,717
2022-02-24	7.760	8.000	7.640	7.640	6.093	6,937
2022-02-23	8.000	8.000	7.740	7.740	6.172	9,690
2022-02-22	7.900	7.900	7.680	7.880	6.284	1,442
2022-02-21	7.900	8.000	7.900	7.940	6.332	2,884
2022-02-18	8.060	8.080	7.940	8.020	6.396	3,212
2022-02-17	8.000	8.000	7.920	7.920	6.316	1,120
2022-02-16	7.840	8.100	7.840	7.980	6.364	2,380
2022-02-15	7.760	7.880	7.560	7.840	6.252	6,831
2022-02-14	7.920	8.000	7.860	7.860	6.268	2,283
2022-02-11	7.980	7.980	7.840	7.920	6.316	101
2022-02-10	8.000	8.000	7.820	7.980	6.364	975
2022-02-09	8.100	8.100	8.000	8.000	6.380	272
2022-02-08	8.000	8.000	8.000	8.000	6.380	100
2022-02-07	8.120	8.140	7.980	7.980	6.364	460
2022-02-04	7.980	7.980	7.980	7.980	6.364	11
2022-02-03	7.980	8.060	7.900	8.060	6.428	450
2022-02-02	7.980	7.980	7.900	7.980	6.364	300
2022-02-01	7.980	8.000	7.800	7.980	6.364	1,583
2022-01-31	7.980	7.980	7.900	7.960	6.348	690
2022-01-28	8.000	8.000	7.760	7.820	6.236	445
2022-01-27	8.000	8.000	7.760	8.000	6.380	309
2022-01-26	7.740	8.000	7.740	8.000	6.380	1,041
2022-01-25	7.720	7.780	7.720	7.740	6.172	3,459
2022-01-24	7.820	8.140	7.700	7.720	6.156	6,503
2022-01-21	7.800	7.900	7.780	7.800	6.220	6,871
2022-01-20	7.880	7.900	7.880	7.900	6.300	3,012
2022-01-19	7.980	7.980	7.860	7.900	6.300	7,870
2022-01-18	8.000	8.040	7.980	7.980	6.364	1,831
2022-01-17	8.000	8.020	8.000	8.000	6.380	3,848
2022-01-14	8.140	8.140	7.940	8.000	6.380	2,489
2022-01-13	8.200	8.200	8.040	8.040	6.412	3,210

← NewerPage 20 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.