Springvest Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	8.200	8.300	7.900	8.200	8.200	1,393
2026-04-27	7.920	8.420	7.920	8.100	8.100	5,795
2026-04-24	8.000	8.200	7.900	7.900	7.900	5,531
2026-04-23	8.240	8.240	7.960	8.000	8.000	9,033
2026-04-22	8.300	8.400	8.220	8.220	8.220	2,110
2026-04-21	7.940	8.940	7.940	8.300	8.300	10,109
2026-04-20	8.140	8.140	7.980	8.000	8.000	10,095
2026-04-17	8.500	8.500	8.140	8.140	8.140	9,146
2026-04-16	8.520	8.560	8.280	8.360	8.360	6,061
2026-04-15	8.280	8.500	8.260	8.500	8.500	4,843
2026-04-14	8.440	8.700	8.400	8.400	8.400	4,997
2026-04-13	8.460	8.680	8.300	8.420	8.420	3,313
2026-04-10	8.480	8.600	8.420	8.460	8.460	54,744
2026-04-09	8.640	8.640	8.120	8.500	8.500	1,417
2026-04-08	8.500	8.740	8.400	8.660	8.660	4,471
2026-04-07	8.220	8.760	8.040	8.400	8.400	2,922
2026-04-02	8.980	8.980	8.100	8.240	8.240	1,275
2026-04-01	8.820	8.980	8.660	8.840	8.840	2,259
2026-03-31	8.620	8.860	8.540	8.700	8.700	1,591
2026-03-30	8.560	9.080	8.560	8.740	8.740	2,369
2026-03-27	9.120	9.120	9.100	9.100	9.100	13
2026-03-26	9.180	9.240	9.160	9.160	9.160	656
2026-03-25	8.940	9.220	8.820	9.220	9.220	6,352
2026-03-24	9.220	9.220	8.900	8.960	8.960	5,717
2026-03-23	9.240	9.400	9.160	9.220	9.220	2,611
2026-03-20	9.220	9.260	9.180	9.260	9.260	664
2026-03-19	9.320	9.360	9.160	9.260	9.260	2,965
2026-03-18	9.440	9.680	9.300	9.500	9.500	10,054
2026-03-17	9.300	9.500	9.300	9.420	9.420	2,054
2026-03-16	9.400	9.520	9.180	9.380	9.380	8,959
2026-03-13	9.340	9.500	9.320	9.400	9.400	3,349
2026-03-12	9.320	9.480	9.160	9.320	9.170	3,244
2026-03-11	9.120	9.340	9.100	9.320	9.170	6,373
2026-03-10	9.220	9.340	9.100	9.100	8.954	5,805
2026-03-09	9.360	9.500	9.200	9.200	9.052	6,907
2026-03-06	9.320	9.500	9.240	9.500	9.347	4,923
2026-03-05	9.520	9.520	9.260	9.340	9.190	2,945
2026-03-04	9.360	9.580	9.220	9.580	9.426	14,721
2026-03-03	9.480	9.900	9.340	9.520	9.367	7,991
2026-03-02	9.640	9.880	9.500	9.500	9.347	9,362
2026-02-27	9.700	9.980	9.680	9.960	9.800	4,969
2026-02-26	9.400	9.720	9.400	9.660	9.505	8,691
2026-02-25	9.680	9.680	9.020	9.400	9.249	14,316
2026-02-24	10.000	10.000	8.540	9.700	9.544	28,338
2026-02-23	10.750	11.250	9.260	10.050	9.888	56,135
2026-02-20	10.100	10.600	9.640	10.100	9.937	75,990
2026-02-19	9.000	9.720	9.000	9.640	9.485	15,585
2026-02-18	8.980	9.400	8.580	9.020	8.875	9,707
2026-02-17	8.980	9.080	8.800	8.980	8.836	5,766
2026-02-16	8.960	9.460	8.960	9.080	8.934	5,099
2026-02-13	9.860	9.900	8.900	8.900	8.757	15,463
2026-02-12	9.460	9.880	9.060	9.140	8.993	8,515
2026-02-11	10.000	10.000	9.140	9.440	9.288	6,029
2026-02-10	9.240	10.600	8.620	10.000	9.839	16,133
2026-02-09	9.300	9.400	8.980	9.280	9.131	6,120
2026-02-06	9.700	9.700	9.140	9.400	9.249	3,036
2026-02-05	9.500	9.600	9.140	9.400	9.249	7,064
2026-02-04	10.000	10.000	9.320	9.420	9.268	5,094
2026-02-03	10.250	10.250	9.940	10.000	9.839	5,469
2026-02-02	10.350	10.400	9.880	9.980	9.819	9,102

← NewerPage 3 of 5 · 249 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.