Springvest Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 7.000 | 7.020 | 6.940 | 7.020 | 6.808 | 2,020 |
| 2025-10-29 | 6.940 | 6.960 | 6.940 | 6.960 | 6.750 | 366 |
| 2025-10-28 | 7.000 | 7.000 | 6.940 | 6.960 | 6.750 | 2,757 |
| 2025-10-27 | 6.940 | 7.080 | 6.920 | 7.000 | 6.788 | 1,031 |
| 2025-10-24 | 6.980 | 7.000 | 6.980 | 7.000 | 6.788 | 307 |
| 2025-10-23 | 6.940 | 7.000 | 6.940 | 6.940 | 6.730 | 145 |
| 2025-10-22 | 7.000 | 7.000 | 6.920 | 6.920 | 6.711 | 4,701 |
| 2025-10-21 | 7.000 | 7.040 | 6.980 | 6.980 | 6.769 | 668 |
| 2025-10-20 | 6.980 | 7.100 | 6.960 | 7.040 | 6.827 | 3,240 |
| 2025-10-17 | 7.000 | 7.000 | 7.000 | 7.000 | 6.788 | 950 |
| 2025-10-16 | 7.140 | 7.160 | 7.120 | 7.160 | 6.944 | 400 |
| 2025-10-15 | 7.100 | 7.100 | 7.000 | 7.100 | 6.885 | 305 |
| 2025-10-14 | 7.180 | 7.180 | 7.180 | 7.180 | 6.963 | 279 |
| 2025-10-13 | 6.980 | 7.080 | 6.980 | 7.080 | 6.866 | 137 |
| 2025-10-10 | 7.000 | 7.000 | 6.980 | 7.000 | 6.788 | 2,377 |
| 2025-10-09 | 7.100 | 7.100 | 7.100 | 7.100 | 6.885 | 150 |
| 2025-10-08 | 7.180 | 7.180 | 7.000 | 7.100 | 6.885 | 1,634 |
| 2025-10-07 | 6.920 | 7.240 | 6.920 | 7.240 | 7.021 | 186 |
| 2025-10-06 | 7.060 | 7.080 | 6.840 | 7.080 | 6.866 | 5,950 |
| 2025-10-03 | 7.060 | 7.060 | 7.000 | 7.000 | 6.788 | 1,160 |
| 2025-10-02 | 7.100 | 7.100 | 7.100 | 7.100 | 6.885 | 100 |
| 2025-10-01 | 7.140 | 7.140 | 7.100 | 7.100 | 6.885 | 524 |
| 2025-09-30 | 7.160 | 7.160 | 7.140 | 7.140 | 6.924 | 1,259 |
| 2025-09-29 | 7.160 | 7.160 | 7.140 | 7.160 | 6.944 | 5,021 |
| 2025-09-26 | 7.180 | 7.220 | 7.180 | 7.180 | 6.963 | 2,452 |
| 2025-09-25 | 7.180 | 7.240 | 7.140 | 7.140 | 6.924 | 1,500 |
| 2025-09-24 | 7.280 | 7.500 | 7.200 | 7.200 | 6.982 | 3,804 |
| 2025-09-23 | 7.240 | 7.240 | 7.180 | 7.220 | 7.002 | 194 |
| 2025-09-22 | 7.240 | 7.260 | 7.240 | 7.260 | 7.041 | 300 |
| 2025-09-19 | 7.340 | 7.340 | 7.160 | 7.260 | 7.041 | 2,220 |
| 2025-09-18 | 7.260 | 7.360 | 7.240 | 7.360 | 7.138 | 2,519 |
| 2025-09-17 | 7.120 | 7.240 | 7.120 | 7.240 | 7.021 | 1,130 |
| 2025-09-16 | 7.380 | 7.380 | 7.120 | 7.120 | 6.905 | 404 |
| 2025-09-15 | 7.180 | 7.220 | 7.160 | 7.200 | 6.982 | 2,281 |
| 2025-09-12 | 7.220 | 7.240 | 7.220 | 7.240 | 7.021 | 10 |
| 2025-09-11 | 7.200 | 7.380 | 7.160 | 7.220 | 7.002 | 4,829 |
| 2025-09-10 | 7.400 | 7.400 | 7.220 | 7.340 | 7.118 | 1,545 |
| 2025-09-09 | 7.320 | 7.400 | 7.320 | 7.400 | 7.176 | 1,980 |
| 2025-09-08 | 7.500 | 7.500 | 7.320 | 7.320 | 7.099 | 529 |
| 2025-09-05 | 7.480 | 7.500 | 7.480 | 7.500 | 7.273 | 2,020 |
| 2025-09-04 | 7.460 | 7.460 | 7.460 | 7.460 | 7.235 | 821 |
| 2025-09-03 | 7.460 | 7.460 | 7.340 | 7.460 | 7.235 | 1,312 |
| 2025-09-02 | 7.420 | 7.480 | 7.320 | 7.480 | 7.254 | 4,508 |
| 2025-09-01 | 7.400 | 7.480 | 7.240 | 7.480 | 7.254 | 4,183 |
| 2025-08-29 | 6.960 | 7.400 | 6.960 | 7.380 | 7.157 | 18,168 |
| 2025-08-28 | 6.820 | 6.900 | 6.720 | 6.900 | 6.691 | 7,199 |
| 2025-08-27 | 6.480 | 6.820 | 6.480 | 6.820 | 6.614 | 9,237 |
| 2025-08-26 | 6.580 | 6.660 | 6.540 | 6.600 | 6.401 | 2,245 |
| 2025-08-25 | 6.420 | 6.680 | 6.420 | 6.680 | 6.478 | 6,795 |
| 2025-08-22 | 6.480 | 6.480 | 6.480 | 6.480 | 6.284 | 1,946 |
| 2025-08-21 | 6.420 | 6.520 | 6.340 | 6.520 | 6.323 | 2,562 |
| 2025-08-20 | 6.700 | 6.700 | 6.400 | 6.480 | 6.284 | 713 |
| 2025-08-19 | 6.500 | 6.680 | 6.340 | 6.500 | 6.304 | 7,242 |
| 2025-08-18 | 6.680 | 6.680 | 6.460 | 6.680 | 6.478 | 9,592 |
| 2025-08-15 | 6.580 | 6.700 | 6.520 | 6.700 | 6.498 | 5,468 |
| 2025-08-14 | 6.660 | 6.680 | 6.540 | 6.680 | 6.478 | 1,892 |
| 2025-08-13 | 6.520 | 6.720 | 6.520 | 6.720 | 6.517 | 980 |
| 2025-08-12 | 6.560 | 6.680 | 6.500 | 6.680 | 6.478 | 1,122 |
| 2025-08-11 | 6.540 | 6.720 | 6.540 | 6.680 | 6.478 | 1,357 |
| 2025-08-08 | 6.600 | 6.780 | 6.520 | 6.660 | 6.459 | 4,591 |
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.