Springvest Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 9.660 | 10.350 | 9.660 | 10.350 | 10.183 | 8,394 |
| 2026-01-29 | 9.480 | 9.680 | 9.480 | 9.480 | 9.327 | 2,762 |
| 2026-01-28 | 9.420 | 9.800 | 9.200 | 9.300 | 9.150 | 6,537 |
| 2026-01-27 | 9.500 | 9.620 | 9.060 | 9.300 | 9.150 | 15,899 |
| 2026-01-26 | 9.080 | 9.580 | 9.020 | 9.400 | 9.249 | 10,614 |
| 2026-01-23 | 9.980 | 11.600 | 8.560 | 9.000 | 8.855 | 59,442 |
| 2026-01-22 | 9.640 | 9.980 | 9.640 | 9.980 | 9.819 | 14,628 |
| 2026-01-21 | 9.460 | 10.000 | 9.440 | 9.620 | 9.465 | 20,320 |
| 2026-01-20 | 9.680 | 9.940 | 9.020 | 9.340 | 9.190 | 17,867 |
| 2026-01-19 | 9.920 | 11.000 | 9.380 | 9.600 | 9.446 | 32,062 |
| 2026-01-16 | 12.500 | 12.500 | 9.760 | 9.800 | 9.642 | 64,005 |
| 2026-01-15 | 10.450 | 13.200 | 10.450 | 12.500 | 12.299 | 118,080 |
| 2026-01-14 | 8.500 | 10.500 | 8.440 | 10.400 | 10.233 | 53,240 |
| 2026-01-13 | 9.120 | 9.220 | 8.300 | 8.740 | 8.599 | 24,687 |
| 2026-01-12 | 9.360 | 9.360 | 8.900 | 9.100 | 8.954 | 28,475 |
| 2026-01-09 | 10.150 | 10.400 | 8.580 | 9.220 | 9.072 | 86,817 |
| 2026-01-08 | 8.260 | 9.560 | 8.200 | 9.560 | 9.406 | 177,999 |
| 2026-01-07 | 7.080 | 8.000 | 6.960 | 8.000 | 7.871 | 69,447 |
| 2026-01-05 | 7.000 | 7.000 | 6.820 | 6.960 | 6.848 | 2,568 |
| 2026-01-02 | 6.900 | 7.160 | 6.900 | 7.020 | 6.907 | 1,629 |
| 2025-12-30 | 7.180 | 7.180 | 6.800 | 6.860 | 6.750 | 7,954 |
| 2025-12-29 | 7.080 | 7.080 | 6.920 | 7.020 | 6.907 | 1,863 |
| 2025-12-23 | 7.260 | 7.260 | 6.960 | 6.960 | 6.848 | 3,965 |
| 2025-12-22 | 7.200 | 7.200 | 7.040 | 7.100 | 6.986 | 702 |
| 2025-12-19 | 7.040 | 7.300 | 6.980 | 7.280 | 7.163 | 5,272 |
| 2025-12-18 | 7.360 | 7.400 | 7.040 | 7.040 | 6.927 | 884 |
| 2025-12-17 | 7.220 | 7.420 | 7.200 | 7.360 | 7.242 | 420 |
| 2025-12-16 | 7.580 | 7.580 | 7.200 | 7.200 | 7.084 | 151 |
| 2025-12-15 | 7.100 | 7.540 | 7.100 | 7.340 | 7.222 | 110,920 |
| 2025-12-12 | 7.200 | 7.200 | 7.200 | 7.200 | 7.084 | 1,978 |
| 2025-12-11 | 7.240 | 7.280 | 7.200 | 7.260 | 7.143 | 1,650 |
| 2025-12-10 | 7.000 | 7.860 | 6.960 | 7.320 | 7.202 | 15,347 |
| 2025-12-09 | 6.980 | 7.000 | 6.940 | 7.000 | 6.887 | 1,329 |
| 2025-12-08 | 7.000 | 7.000 | 6.860 | 6.960 | 6.750 | 5,561 |
| 2025-12-05 | 7.020 | 7.040 | 7.000 | 7.000 | 6.788 | 488 |
| 2025-12-04 | 7.020 | 7.020 | 7.020 | 7.020 | 6.808 | 438 |
| 2025-12-03 | 7.140 | 7.140 | 6.900 | 6.940 | 6.730 | 1,016 |
| 2025-12-02 | 7.120 | 7.120 | 7.080 | 7.080 | 6.866 | 202 |
| 2025-12-01 | 6.820 | 7.160 | 6.820 | 7.160 | 6.944 | 3 |
| 2025-11-28 | 6.940 | 7.000 | 6.920 | 6.920 | 6.711 | 1,225 |
| 2025-11-27 | 6.860 | 7.020 | 6.860 | 7.020 | 6.808 | 3,894 |
| 2025-11-26 | 7.000 | 7.000 | 6.800 | 6.960 | 6.750 | 1,972 |
| 2025-11-25 | 6.903 | 6.903 | 6.824 | 6.844 | 6.637 | 1,565 |
| 2025-11-24 | 6.706 | 6.982 | 6.706 | 6.982 | 6.771 | 1,270 |
| 2025-11-21 | 6.903 | 6.962 | 6.725 | 6.745 | 6.541 | 222 |
| 2025-11-20 | 6.686 | 6.982 | 6.666 | 6.903 | 6.694 | 1,820 |
| 2025-11-19 | 6.706 | 6.706 | 6.666 | 6.706 | 6.503 | 2,521 |
| 2025-11-18 | 6.745 | 6.804 | 6.647 | 6.647 | 6.446 | 2,996 |
| 2025-11-17 | 6.860 | 7.000 | 6.860 | 6.860 | 6.653 | 762 |
| 2025-11-14 | 6.880 | 6.900 | 6.840 | 6.860 | 6.653 | 1,256 |
| 2025-11-13 | 6.960 | 6.960 | 6.940 | 6.940 | 6.730 | 591 |
| 2025-11-12 | 6.900 | 7.040 | 6.900 | 6.900 | 6.691 | 216 |
| 2025-11-11 | 6.880 | 6.960 | 6.880 | 6.900 | 6.691 | 1,145 |
| 2025-11-10 | 7.000 | 7.020 | 6.840 | 6.980 | 6.769 | 2,961 |
| 2025-11-07 | 6.840 | 6.980 | 6.840 | 6.980 | 6.769 | 48 |
| 2025-11-06 | 6.860 | 7.060 | 6.840 | 6.840 | 6.633 | 2,559 |
| 2025-11-05 | 6.860 | 6.860 | 6.840 | 6.840 | 6.633 | 101 |
| 2025-11-04 | 6.860 | 6.860 | 6.800 | 6.800 | 6.594 | 975 |
| 2025-11-03 | 7.120 | 7.120 | 6.880 | 6.880 | 6.672 | 6,047 |
| 2025-10-31 | 7.020 | 7.020 | 6.920 | 6.980 | 6.769 | 2,280 |
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.