Vincit Group Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.900	0.912	0.900	0.902	0.902	23,548
2026-10-16	0.900	0.928	0.900	0.910	0.910	3,013
2026-10-15	0.922	0.930	0.900	0.900	0.900	11,011
2026-10-14	0.910	0.910	0.904	0.910	0.910	5,630
2026-10-13	0.906	0.910	0.906	0.910	0.910	5,367
2026-10-12	0.918	0.918	0.902	0.910	0.910	9,525
2026-10-09	0.920	0.928	0.900	0.918	0.918	21,342
2026-10-08	0.930	0.958	0.920	0.954	0.954	4,475
2026-10-07	0.934	0.934	0.930	0.930	0.930	8,167
2026-10-06	0.934	0.978	0.932	0.940	0.940	12,183
2026-10-05	0.960	0.960	0.932	0.932	0.932	8,338
2026-10-02	0.968	0.980	0.962	0.980	0.980	1,476
2026-10-01	1.000	1.000	0.968	0.968	0.968	3,847
2026-09-30	1.000	1.000	0.972	0.986	0.986	8,242
2026-09-29	0.998	1.095	0.982	0.992	0.992	15,593
2026-09-28	0.996	0.998	0.970	0.998	0.998	734
2026-09-25	0.970	1.000	0.970	0.998	0.998	3,803
2026-09-24	0.980	1.015	0.978	1.000	1.000	9,060
2026-09-23	1.025	1.025	0.992	1.020	1.020	1,864
2026-09-22	1.030	1.030	0.992	1.025	1.025	2,811
2026-09-21	1.020	1.030	0.980	0.998	0.998	9,940
2026-09-18	1.035	1.035	1.020	1.035	1.035	10,425
2026-09-17	1.010	1.160	1.010	1.040	1.040	9,174
2026-09-16	1.060	1.075	0.990	1.045	1.045	25,500
2026-09-15	1.155	1.155	1.050	1.075	1.075	9,582
2026-09-14	1.050	1.170	1.050	1.100	1.100	6,511
2026-09-11	1.100	1.100	1.050	1.070	1.070	9,553
2026-09-10	1.170	1.170	1.105	1.115	1.115	4,327
2026-09-09	1.175	1.175	1.155	1.170	1.170	7,260
2026-09-08	1.180	1.185	1.125	1.175	1.175	5,002
2026-09-07	1.110	1.180	1.110	1.180	1.180	2,785
2026-09-04	1.150	1.185	1.110	1.135	1.135	9,846
2026-09-03	1.185	1.185	1.150	1.165	1.165	7,505
2026-09-02	1.120	1.195	1.120	1.140	1.140	9,419
2026-09-01	1.100	1.120	1.070	1.120	1.120	17,429
2026-08-31	1.090	1.195	1.050	1.195	1.195	27,927
2026-08-28	1.060	1.090	1.050	1.090	1.090	18,816
2026-08-27	1.065	1.065	1.055	1.060	1.060	7,338
2026-08-26	1.100	1.100	1.040	1.065	1.065	18,574
2026-08-25	1.085	1.085	1.000	1.075	1.075	21,130
2026-08-24	1.030	1.100	1.000	1.080	1.080	28,267
2026-08-21	1.000	1.020	0.974	1.020	1.020	11,867
2026-08-20	1.000	1.000	0.980	0.980	0.980	8,583
2026-08-19	1.025	1.025	0.988	1.000	1.000	12,225
2026-08-18	1.025	1.025	0.986	1.020	1.020	13,352
2026-08-17	0.992	1.020	0.980	0.986	0.986	9,647
2026-08-14	0.990	1.050	0.954	0.994	0.994	29,505
2026-08-13	0.986	0.986	0.954	0.984	0.984	7,536
2026-08-12	0.988	0.990	0.974	0.986	0.986	12,552
2026-08-11	0.972	0.972	0.948	0.970	0.970	14,619
2026-08-10	0.970	0.972	0.950	0.950	0.950	6,182
2026-08-07	0.936	0.990	0.912	0.980	0.980	6,962
2026-08-06	0.936	0.954	0.936	0.936	0.936	22,186
2026-08-05	0.938	0.938	0.930	0.930	0.930	4,649
2026-08-04	0.938	0.990	0.932	0.938	0.938	9,735
2026-08-03	0.900	0.938	0.900	0.930	0.930	928
2026-07-31	0.960	0.960	0.920	0.920	0.920	18,587
2026-07-30	0.964	0.964	0.946	0.946	0.946	3,651
2026-07-29	0.948	0.950	0.912	0.950	0.950	6,957
2026-07-28	0.912	0.940	0.904	0.910	0.910	19,448

Page 1 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-27	0.1100 EUR
2024-03-21	0.1000 EUR
2023-04-27	0.1500 EUR
2022-03-24	0.2000 EUR
2021-03-24	0.1800 EUR
2020-10-30	0.0700 EUR
2019-04-25	0.1400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.