Springvest Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 6.600 | 6.780 | 6.520 | 6.660 | 6.459 | 4,591 |
| 2025-08-07 | 6.780 | 6.800 | 6.640 | 6.780 | 6.575 | 8,189 |
| 2025-08-06 | 6.600 | 6.800 | 6.560 | 6.800 | 6.594 | 3,424 |
| 2025-08-05 | 6.780 | 6.780 | 6.620 | 6.620 | 6.420 | 87 |
| 2025-08-04 | 6.800 | 6.800 | 6.600 | 6.780 | 6.575 | 5,602 |
| 2025-08-01 | 6.900 | 6.900 | 6.680 | 6.820 | 6.614 | 963 |
| 2025-07-31 | 6.800 | 6.900 | 6.700 | 6.700 | 6.498 | 3,059 |
| 2025-07-30 | 6.920 | 6.920 | 6.800 | 6.840 | 6.633 | 894 |
| 2025-07-29 | 6.780 | 6.920 | 6.740 | 6.840 | 6.633 | 2,208 |
| 2025-07-28 | 6.920 | 7.040 | 6.760 | 6.880 | 6.672 | 11,599 |
| 2025-07-25 | 6.920 | 7.020 | 6.820 | 6.920 | 6.711 | 2,528 |
| 2025-07-24 | 6.900 | 6.980 | 6.820 | 6.940 | 6.730 | 6,781 |
| 2025-07-23 | 6.940 | 7.040 | 6.940 | 6.980 | 6.769 | 2,142 |
| 2025-07-22 | 6.960 | 6.960 | 6.900 | 6.940 | 6.730 | 2,099 |
| 2025-07-21 | 7.000 | 7.040 | 6.820 | 6.960 | 6.750 | 5,287 |
| 2025-07-18 | 7.100 | 7.100 | 6.980 | 7.080 | 6.866 | 654 |
| 2025-07-17 | 7.200 | 7.200 | 7.020 | 7.020 | 6.808 | 2,512 |
| 2025-07-16 | 7.060 | 7.060 | 7.060 | 7.060 | 6.847 | 5 |
| 2025-07-15 | 7.100 | 7.140 | 7.000 | 7.060 | 6.847 | 1,837 |
| 2025-07-14 | 7.120 | 7.160 | 6.940 | 7.100 | 6.885 | 12,598 |
| 2025-07-11 | 7.100 | 7.260 | 7.040 | 7.040 | 6.827 | 3,196 |
| 2025-07-10 | 7.220 | 7.360 | 7.080 | 7.080 | 6.866 | 1,295 |
| 2025-07-09 | 7.160 | 7.240 | 7.120 | 7.220 | 7.002 | 2,252 |
| 2025-07-08 | 7.200 | 7.540 | 7.140 | 7.540 | 7.312 | 1,471 |
| 2025-07-07 | 7.380 | 7.920 | 7.200 | 7.360 | 7.138 | 5,081 |
| 2025-07-04 | 7.380 | 7.380 | 7.380 | 7.380 | 7.157 | 0 |
| 2025-07-03 | 7.360 | 7.480 | 7.160 | 7.380 | 7.157 | 6,491 |
| 2025-07-02 | 7.360 | 7.560 | 7.340 | 7.560 | 7.332 | 535 |
| 2025-07-01 | 7.620 | 7.620 | 7.280 | 7.380 | 7.157 | 322 |
| 2025-06-30 | 7.400 | 7.640 | 7.280 | 7.640 | 7.409 | 2,104 |
| 2025-06-27 | 7.240 | 7.380 | 7.220 | 7.360 | 7.138 | 818 |
| 2025-06-26 | 7.400 | 7.400 | 7.220 | 7.260 | 7.041 | 1,478 |
| 2025-06-25 | 7.400 | 7.400 | 7.140 | 7.240 | 7.021 | 1,875 |
| 2025-06-24 | 7.280 | 7.400 | 7.280 | 7.400 | 7.176 | 102 |
| 2025-06-23 | 7.280 | 7.280 | 7.040 | 7.280 | 7.060 | 1,178 |
| 2025-06-19 | 7.500 | 7.500 | 7.180 | 7.400 | 7.176 | 1,012 |
| 2025-06-18 | 7.540 | 7.540 | 7.340 | 7.460 | 7.235 | 859 |
| 2025-06-17 | 7.460 | 7.460 | 7.280 | 7.420 | 7.196 | 4,247 |
| 2025-06-16 | 7.120 | 8.120 | 7.000 | 7.400 | 7.176 | 9,649 |
| 2025-06-13 | 7.120 | 7.220 | 7.120 | 7.120 | 6.905 | 1,169 |
| 2025-06-12 | 7.120 | 7.160 | 7.060 | 7.160 | 6.944 | 1,224 |
| 2025-06-11 | 7.300 | 7.300 | 7.100 | 7.120 | 6.905 | 5,571 |
| 2025-06-10 | 7.100 | 7.220 | 6.960 | 7.220 | 7.002 | 2,051 |
| 2025-06-09 | 7.240 | 7.240 | 7.240 | 7.240 | 7.021 | 10 |
| 2025-06-06 | 7.100 | 7.260 | 6.980 | 7.260 | 7.041 | 3,255 |
| 2025-06-05 | 7.300 | 7.300 | 7.000 | 7.280 | 7.060 | 1,373 |
| 2025-06-04 | 6.960 | 7.500 | 6.960 | 7.360 | 7.138 | 1,129 |
| 2025-06-03 | 6.980 | 7.140 | 6.960 | 6.960 | 6.750 | 727 |
| 2025-06-02 | 7.180 | 7.180 | 7.000 | 7.000 | 6.788 | 1,498 |
| 2025-05-30 | 7.240 | 7.240 | 7.000 | 7.020 | 6.808 | 5,222 |
| 2025-05-28 | 7.200 | 7.300 | 6.940 | 7.300 | 7.079 | 7,267 |
| 2025-05-27 | 7.280 | 7.300 | 7.200 | 7.220 | 7.002 | 916 |
| 2025-05-26 | 7.280 | 7.340 | 6.980 | 7.300 | 7.079 | 5,152 |
| 2025-05-23 | 7.280 | 7.320 | 7.100 | 7.280 | 7.060 | 1,530 |
| 2025-05-22 | 7.260 | 7.260 | 7.040 | 7.260 | 7.041 | 5,371 |
| 2025-05-21 | 7.280 | 7.280 | 7.040 | 7.180 | 6.963 | 1,281 |
| 2025-05-20 | 7.360 | 7.400 | 7.100 | 7.300 | 7.079 | 9,486 |
| 2025-05-19 | 7.520 | 7.520 | 7.440 | 7.440 | 7.215 | 162 |
| 2025-05-16 | 7.460 | 7.560 | 7.460 | 7.540 | 7.312 | 238 |
| 2025-05-15 | 7.400 | 7.580 | 7.340 | 7.440 | 7.215 | 2,263 |
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.