Springvest Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 7.480 | 7.600 | 7.400 | 7.400 | 7.176 | 927 |
| 2025-05-13 | 7.380 | 7.380 | 7.380 | 7.380 | 7.157 | 788 |
| 2025-05-12 | 7.200 | 7.480 | 7.180 | 7.400 | 7.176 | 6,345 |
| 2025-05-09 | 7.620 | 7.620 | 7.240 | 7.240 | 7.021 | 668 |
| 2025-05-08 | 7.240 | 7.640 | 7.160 | 7.160 | 6.944 | 3,334 |
| 2025-05-07 | 7.520 | 7.560 | 7.240 | 7.560 | 7.332 | 3,133 |
| 2025-05-06 | 7.560 | 7.560 | 7.380 | 7.380 | 7.157 | 152 |
| 2025-05-05 | 7.400 | 7.600 | 7.380 | 7.600 | 7.370 | 441 |
| 2025-05-02 | 7.660 | 7.660 | 7.340 | 7.340 | 7.118 | 598 |
| 2025-04-30 | 7.580 | 7.580 | 7.400 | 7.400 | 7.176 | 4,683 |
| 2025-04-29 | 7.440 | 7.660 | 7.420 | 7.500 | 7.273 | 2,386 |
| 2025-04-28 | 7.520 | 7.520 | 7.320 | 7.460 | 7.235 | 4,545 |
| 2025-04-25 | 7.740 | 7.740 | 7.500 | 7.500 | 7.273 | 4,112 |
| 2025-04-24 | 7.680 | 7.680 | 7.440 | 7.440 | 7.215 | 1,739 |
| 2025-04-23 | 7.540 | 7.540 | 7.540 | 7.540 | 7.312 | 163 |
| 2025-04-22 | 7.480 | 7.540 | 7.420 | 7.540 | 7.312 | 2,537 |
| 2025-04-17 | 7.540 | 7.540 | 7.420 | 7.540 | 7.312 | 1,937 |
| 2025-04-16 | 7.620 | 7.620 | 7.620 | 7.620 | 7.390 | 0 |
| 2025-04-15 | 7.740 | 7.760 | 7.600 | 7.620 | 7.390 | 642 |
| 2025-04-14 | 7.520 | 7.740 | 7.520 | 7.720 | 7.487 | 1,839 |
| 2025-04-11 | 7.660 | 7.660 | 7.600 | 7.600 | 7.370 | 514 |
| 2025-04-10 | 7.780 | 7.780 | 7.620 | 7.620 | 7.390 | 2,331 |
| 2025-04-09 | 7.700 | 7.700 | 7.300 | 7.500 | 7.273 | 4,766 |
| 2025-04-08 | 7.780 | 7.780 | 7.620 | 7.760 | 7.525 | 1,010 |
| 2025-04-07 | 7.900 | 7.900 | 7.360 | 7.600 | 7.370 | 15,531 |
| 2025-04-04 | 8.250 | 8.250 | 7.950 | 8.000 | 7.758 | 4,544 |
| 2025-04-03 | 8.200 | 8.550 | 8.150 | 8.250 | 8.001 | 2,780 |
| 2025-04-02 | 8.150 | 8.200 | 8.050 | 8.200 | 7.952 | 3,727 |
| 2025-04-01 | 8.150 | 8.200 | 8.100 | 8.200 | 7.952 | 1,359 |
| 2025-03-31 | 8.300 | 8.300 | 8.100 | 8.200 | 7.952 | 1,472 |
| 2025-03-28 | 8.400 | 8.400 | 8.200 | 8.200 | 7.952 | 1,588 |
| 2025-03-27 | 8.400 | 8.400 | 8.200 | 8.250 | 8.001 | 2,184 |
| 2025-03-26 | 8.350 | 8.400 | 8.200 | 8.400 | 8.146 | 609 |
| 2025-03-25 | 8.250 | 8.350 | 8.150 | 8.350 | 8.098 | 10,678 |
| 2025-03-24 | 8.100 | 8.100 | 8.050 | 8.100 | 7.855 | 4,574 |
| 2025-03-21 | 8.100 | 8.100 | 8.100 | 8.100 | 7.855 | 6,800 |
| 2025-03-20 | 8.150 | 8.150 | 8.050 | 8.050 | 7.807 | 765 |
| 2025-03-19 | 8.200 | 8.200 | 8.000 | 8.150 | 7.904 | 5,003 |
| 2025-03-18 | 8.000 | 8.250 | 7.650 | 8.150 | 7.904 | 3,258 |
| 2025-03-17 | 8.100 | 8.100 | 7.900 | 8.000 | 7.758 | 1,883 |
| 2025-03-14 | 7.900 | 8.200 | 7.600 | 8.200 | 7.710 | 17,282 |
| 2025-03-13 | 8.150 | 8.200 | 8.150 | 8.200 | 7.710 | 665 |
| 2025-03-12 | 8.200 | 8.200 | 8.100 | 8.100 | 7.616 | 1,176 |
| 2025-03-11 | 8.150 | 8.200 | 8.000 | 8.200 | 7.710 | 4,532 |
| 2025-03-10 | 8.000 | 8.100 | 8.000 | 8.100 | 7.616 | 3,104 |
| 2025-03-07 | 8.000 | 8.100 | 7.950 | 8.100 | 7.616 | 2,769 |
| 2025-03-06 | 8.050 | 8.050 | 7.950 | 8.050 | 7.569 | 2,677 |
| 2025-03-05 | 8.100 | 8.100 | 7.950 | 8.050 | 7.569 | 2,194 |
| 2025-03-04 | 8.150 | 8.150 | 8.100 | 8.150 | 7.663 | 2,952 |
| 2025-03-03 | 8.100 | 8.450 | 8.000 | 8.250 | 7.757 | 6,520 |
| 2025-02-28 | 8.050 | 8.100 | 8.000 | 8.100 | 7.616 | 681 |
| 2025-02-27 | 8.100 | 8.150 | 7.950 | 7.950 | 7.475 | 2,009 |
| 2025-02-26 | 8.150 | 8.150 | 8.100 | 8.100 | 7.616 | 1,179 |
| 2025-02-25 | 8.000 | 8.150 | 7.950 | 8.050 | 7.569 | 2,283 |
| 2025-02-24 | 8.050 | 8.050 | 7.900 | 7.900 | 7.428 | 1,110 |
| 2025-02-21 | 8.050 | 8.050 | 8.000 | 8.000 | 7.522 | 500 |
| 2025-02-20 | 8.100 | 8.100 | 8.050 | 8.100 | 7.616 | 1,121 |
| 2025-02-19 | 8.200 | 8.200 | 8.100 | 8.150 | 7.663 | 1,152 |
| 2025-02-18 | 8.150 | 8.150 | 8.150 | 8.150 | 7.663 | 853 |
| 2025-02-17 | 8.050 | 8.150 | 8.000 | 8.150 | 7.663 | 581 |
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.