Springvest Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 8.100 | 8.150 | 8.050 | 8.050 | 7.569 | 4,132 |
| 2025-02-13 | 8.000 | 8.000 | 7.600 | 8.000 | 7.522 | 8,896 |
| 2025-02-12 | 8.000 | 8.300 | 7.950 | 8.050 | 7.569 | 9,195 |
| 2025-02-11 | 8.100 | 8.100 | 8.000 | 8.000 | 7.522 | 546 |
| 2025-02-10 | 7.950 | 8.050 | 7.900 | 8.050 | 7.569 | 2,860 |
| 2025-02-07 | 8.000 | 8.000 | 7.850 | 7.850 | 7.381 | 660 |
| 2025-02-06 | 7.950 | 8.050 | 7.950 | 8.000 | 7.522 | 2,168 |
| 2025-02-05 | 7.950 | 7.950 | 7.950 | 7.950 | 7.475 | 398 |
| 2025-02-04 | 7.700 | 7.950 | 7.700 | 7.950 | 7.475 | 1,820 |
| 2025-02-03 | 8.000 | 8.000 | 7.750 | 7.750 | 7.287 | 3,391 |
| 2025-01-31 | 7.950 | 7.950 | 7.950 | 7.950 | 7.475 | 442 |
| 2025-01-30 | 7.850 | 7.950 | 7.800 | 7.950 | 7.475 | 3,139 |
| 2025-01-29 | 7.900 | 7.900 | 7.800 | 7.900 | 7.428 | 392 |
| 2025-01-28 | 7.950 | 7.950 | 7.850 | 7.900 | 7.428 | 2,460 |
| 2025-01-27 | 7.800 | 7.950 | 7.750 | 7.850 | 7.381 | 10,340 |
| 2025-01-24 | 7.700 | 7.800 | 7.700 | 7.800 | 7.334 | 8,814 |
| 2025-01-23 | 7.550 | 7.600 | 7.550 | 7.600 | 7.146 | 1,680 |
| 2025-01-22 | 7.750 | 7.750 | 7.550 | 7.550 | 7.099 | 153 |
| 2025-01-21 | 7.850 | 7.850 | 7.550 | 7.550 | 7.099 | 58 |
| 2025-01-20 | 7.500 | 7.700 | 7.300 | 7.650 | 7.193 | 2,476 |
| 2025-01-17 | 7.700 | 7.900 | 7.650 | 7.650 | 7.193 | 1,202 |
| 2025-01-16 | 7.700 | 7.750 | 7.650 | 7.650 | 7.193 | 1,999 |
| 2025-01-15 | 7.850 | 7.950 | 7.650 | 7.750 | 7.287 | 1,610 |
| 2025-01-14 | 7.950 | 7.950 | 7.700 | 7.850 | 7.381 | 3,637 |
| 2025-01-13 | 7.950 | 8.000 | 7.700 | 7.950 | 7.475 | 969 |
| 2025-01-10 | 7.750 | 7.950 | 7.750 | 7.850 | 7.381 | 1,216 |
| 2025-01-09 | 7.950 | 7.950 | 7.750 | 7.900 | 7.428 | 1,401 |
| 2025-01-08 | 7.750 | 7.950 | 7.750 | 7.950 | 7.475 | 373 |
| 2025-01-07 | 7.800 | 7.950 | 7.800 | 7.800 | 7.334 | 1,418 |
| 2025-01-03 | 7.850 | 7.950 | 7.750 | 7.750 | 7.287 | 1,137 |
| 2025-01-02 | 7.950 | 7.950 | 7.700 | 7.950 | 7.475 | 2,242 |
| 2024-12-30 | 7.750 | 8.000 | 7.600 | 7.950 | 7.475 | 1,559 |
| 2024-12-27 | 7.650 | 8.000 | 7.550 | 7.750 | 7.287 | 1,244 |
| 2024-12-23 | 8.050 | 8.050 | 7.850 | 7.900 | 7.428 | 362 |
| 2024-12-20 | 7.950 | 7.950 | 7.900 | 7.900 | 7.428 | 102 |
| 2024-12-19 | 7.900 | 7.900 | 7.650 | 7.800 | 7.334 | 2,321 |
| 2024-12-18 | 7.700 | 7.950 | 7.500 | 7.500 | 7.052 | 2,327 |
| 2024-12-17 | 8.100 | 8.150 | 7.650 | 7.900 | 7.428 | 3,729 |
| 2024-12-16 | 7.850 | 8.250 | 7.650 | 8.250 | 7.757 | 9,052 |
| 2024-12-13 | 8.000 | 8.000 | 7.800 | 7.950 | 7.475 | 1,359 |
| 2024-12-12 | 7.850 | 7.900 | 7.650 | 7.900 | 7.428 | 495 |
| 2024-12-11 | 7.900 | 8.000 | 7.550 | 7.600 | 7.146 | 3,863 |
| 2024-12-10 | 7.950 | 8.100 | 7.500 | 7.500 | 7.052 | 14,277 |
| 2024-12-09 | 7.900 | 8.250 | 7.900 | 8.200 | 7.428 | 5,194 |
| 2024-12-05 | 8.050 | 8.050 | 7.700 | 7.700 | 6.975 | 10,395 |
| 2024-12-04 | 8.250 | 8.250 | 7.850 | 8.000 | 7.246 | 3,709 |
| 2024-12-03 | 8.300 | 8.300 | 8.050 | 8.300 | 7.518 | 7,027 |
| 2024-12-02 | 8.350 | 8.350 | 8.300 | 8.300 | 7.518 | 3,362 |
| 2024-11-29 | 8.350 | 8.350 | 8.250 | 8.350 | 7.564 | 1,809 |
| 2024-11-28 | 8.350 | 8.350 | 8.350 | 8.350 | 7.564 | 1,435 |
| 2024-11-27 | 8.350 | 8.350 | 8.150 | 8.350 | 7.564 | 1,836 |
| 2024-11-26 | 8.300 | 8.350 | 8.150 | 8.300 | 7.518 | 1,759 |
| 2024-11-25 | 8.400 | 8.400 | 8.150 | 8.350 | 7.564 | 1,491 |
| 2024-11-22 | 8.200 | 8.400 | 8.200 | 8.350 | 7.564 | 2,515 |
| 2024-11-21 | 8.150 | 8.300 | 8.100 | 8.300 | 7.518 | 2,773 |
| 2024-11-20 | 8.100 | 8.150 | 8.000 | 8.100 | 7.337 | 1,542 |
| 2024-11-19 | 7.800 | 8.250 | 7.800 | 8.100 | 7.337 | 1,522 |
| 2024-11-18 | 8.350 | 8.350 | 7.850 | 8.100 | 7.337 | 2,751 |
| 2024-11-15 | 8.350 | 8.450 | 8.350 | 8.350 | 7.564 | 1,761 |
| 2024-11-14 | 8.050 | 8.750 | 7.750 | 8.250 | 7.473 | 14,243 |
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.