Springvest Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 7.650 | 7.950 | 7.600 | 7.900 | 7.156 | 15,016 |
| 2024-11-12 | 7.550 | 7.650 | 7.400 | 7.400 | 6.703 | 3,710 |
| 2024-11-11 | 7.450 | 7.500 | 7.400 | 7.500 | 6.794 | 3,149 |
| 2024-11-08 | 7.650 | 7.650 | 7.400 | 7.500 | 6.794 | 3,632 |
| 2024-11-07 | 7.150 | 7.450 | 7.150 | 7.450 | 6.748 | 2,992 |
| 2024-11-06 | 7.250 | 7.450 | 7.150 | 7.150 | 6.477 | 2,550 |
| 2024-11-05 | 7.450 | 7.500 | 7.150 | 7.150 | 6.477 | 3,401 |
| 2024-11-04 | 7.100 | 7.200 | 7.100 | 7.200 | 6.522 | 3,011 |
| 2024-11-01 | 7.400 | 7.400 | 7.200 | 7.300 | 6.612 | 2,239 |
| 2024-10-31 | 7.300 | 7.300 | 7.150 | 7.150 | 6.477 | 1,862 |
| 2024-10-30 | 7.300 | 7.300 | 7.250 | 7.250 | 6.567 | 220 |
| 2024-10-29 | 7.250 | 7.300 | 7.250 | 7.300 | 6.612 | 512 |
| 2024-10-28 | 7.300 | 7.300 | 7.150 | 7.250 | 6.567 | 1,631 |
| 2024-10-25 | 7.150 | 7.350 | 7.150 | 7.300 | 6.612 | 4,990 |
| 2024-10-24 | 7.100 | 7.150 | 7.050 | 7.150 | 6.477 | 568 |
| 2024-10-23 | 7.250 | 7.250 | 7.100 | 7.100 | 6.431 | 1,398 |
| 2024-10-22 | 7.100 | 7.300 | 6.900 | 7.300 | 6.612 | 2,256 |
| 2024-10-21 | 7.200 | 7.200 | 7.150 | 7.200 | 6.522 | 2,403 |
| 2024-10-18 | 7.200 | 7.250 | 7.200 | 7.200 | 6.522 | 601 |
| 2024-10-17 | 7.300 | 7.300 | 7.150 | 7.150 | 6.477 | 1,064 |
| 2024-10-16 | 7.500 | 7.500 | 7.200 | 7.300 | 6.612 | 404 |
| 2024-10-15 | 7.500 | 7.500 | 7.150 | 7.200 | 6.522 | 1,334 |
| 2024-10-14 | 7.750 | 7.750 | 7.100 | 7.100 | 6.431 | 844 |
| 2024-10-11 | 7.200 | 7.400 | 7.150 | 7.250 | 6.567 | 4,568 |
| 2024-10-10 | 7.200 | 7.450 | 7.200 | 7.200 | 6.522 | 2,111 |
| 2024-10-09 | 7.850 | 7.850 | 7.200 | 7.200 | 6.522 | 2,373 |
| 2024-10-08 | 7.350 | 7.350 | 7.150 | 7.200 | 6.522 | 1,184 |
| 2024-10-07 | 7.500 | 7.500 | 7.200 | 7.350 | 6.658 | 1,593 |
| 2024-10-04 | 7.300 | 7.350 | 7.300 | 7.350 | 6.658 | 882 |
| 2024-10-03 | 7.350 | 7.350 | 7.300 | 7.300 | 6.612 | 630 |
| 2024-10-02 | 7.400 | 7.400 | 7.050 | 7.100 | 6.431 | 23,541 |
| 2024-10-01 | 7.450 | 7.450 | 7.400 | 7.400 | 6.703 | 630 |
| 2024-09-30 | 7.650 | 7.650 | 7.450 | 7.500 | 6.794 | 720 |
| 2024-09-27 | 7.700 | 7.750 | 7.450 | 7.600 | 6.884 | 1,786 |
| 2024-09-26 | 7.500 | 7.550 | 7.500 | 7.550 | 6.839 | 2,296 |
| 2024-09-25 | 7.500 | 7.550 | 7.450 | 7.500 | 6.794 | 1,313 |
| 2024-09-24 | 7.400 | 7.500 | 7.350 | 7.450 | 6.748 | 14,381 |
| 2024-09-23 | 7.400 | 7.700 | 7.350 | 7.350 | 6.658 | 1,938 |
| 2024-09-20 | 7.550 | 7.600 | 7.500 | 7.500 | 6.794 | 505 |
| 2024-09-19 | 7.650 | 7.650 | 7.500 | 7.550 | 6.839 | 741 |
| 2024-09-18 | 7.600 | 7.600 | 7.600 | 7.600 | 6.884 | 633 |
| 2024-09-17 | 7.650 | 7.650 | 7.550 | 7.550 | 6.839 | 672 |
| 2024-09-16 | 7.700 | 7.700 | 7.450 | 7.450 | 6.748 | 5,138 |
| 2024-09-13 | 7.700 | 7.750 | 7.550 | 7.750 | 7.020 | 15,033 |
| 2024-09-12 | 7.950 | 7.950 | 7.650 | 7.650 | 6.929 | 4,731 |
| 2024-09-11 | 7.400 | 8.100 | 7.400 | 7.750 | 7.020 | 3,587 |
| 2024-09-10 | 7.400 | 7.450 | 7.400 | 7.400 | 6.703 | 754 |
| 2024-09-09 | 7.500 | 7.500 | 7.350 | 7.400 | 6.703 | 3,029 |
| 2024-09-06 | 7.300 | 7.600 | 7.250 | 7.500 | 6.794 | 2,610 |
| 2024-09-05 | 7.350 | 7.350 | 7.200 | 7.300 | 6.612 | 2,366 |
| 2024-09-04 | 7.200 | 7.400 | 7.000 | 7.400 | 6.703 | 1,709 |
| 2024-09-03 | 7.350 | 7.350 | 7.150 | 7.150 | 6.477 | 1,969 |
| 2024-09-02 | 7.300 | 7.700 | 7.300 | 7.350 | 6.658 | 4,198 |
| 2024-08-30 | 7.250 | 7.300 | 6.900 | 7.250 | 6.567 | 10,102 |
| 2024-08-29 | 7.300 | 7.300 | 7.250 | 7.300 | 6.612 | 2,278 |
| 2024-08-28 | 7.300 | 7.300 | 7.150 | 7.150 | 6.477 | 2,204 |
| 2024-08-27 | 7.450 | 7.450 | 6.950 | 7.200 | 6.522 | 4,399 |
| 2024-08-26 | 7.800 | 7.800 | 7.400 | 7.400 | 6.703 | 10,675 |
| 2024-08-23 | 7.250 | 7.300 | 7.250 | 7.300 | 6.612 | 6,615 |
| 2024-08-22 | 7.300 | 7.300 | 7.150 | 7.250 | 6.567 | 7,884 |
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.