Vincit Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	2.310	2.310	2.260	2.300	2.170	7,769
2024-08-21	2.320	2.320	2.300	2.300	2.170	3,551
2024-08-20	2.300	2.310	2.260	2.310	2.180	7,740
2024-08-19	2.270	2.430	2.250	2.300	2.170	13,321
2024-08-16	2.200	2.360	2.180	2.270	2.142	43,220
2024-08-15	2.200	2.500	2.200	2.200	2.076	6,987
2024-08-14	2.200	2.250	2.090	2.180	2.057	7,581
2024-08-13	2.150	2.200	2.140	2.160	2.038	5,218
2024-08-12	2.190	2.190	2.080	2.150	2.029	14,830
2024-08-09	2.250	2.250	2.180	2.180	2.057	11,076
2024-08-08	2.250	2.300	2.250	2.250	2.123	2,321
2024-08-07	2.190	2.240	2.190	2.240	2.114	3,658
2024-08-06	2.160	2.210	2.100	2.190	2.067	23,324
2024-08-05	2.020	2.210	2.020	2.120	2.000	23,639
2024-08-02	2.280	2.330	2.250	2.260	2.133	8,169
2024-08-01	2.280	2.340	2.280	2.280	2.151	10,173
2024-07-31	2.310	2.340	2.280	2.300	2.170	6,006
2024-07-30	2.300	2.310	2.280	2.310	2.180	8,074
2024-07-29	2.270	2.310	2.270	2.290	2.161	15,651
2024-07-26	2.270	2.350	2.260	2.280	2.151	14,429
2024-07-25	2.260	2.300	2.240	2.300	2.170	9,577
2024-07-24	2.300	2.340	2.260	2.270	2.142	11,390
2024-07-23	2.280	2.400	2.280	2.350	2.217	15,685
2024-07-22	2.340	2.500	2.330	2.420	2.284	16,880
2024-07-19	2.380	2.380	2.270	2.340	2.208	28,961
2024-07-18	2.520	2.520	2.330	2.410	2.274	42,760
2024-07-17	2.560	2.620	2.500	2.610	2.463	1,600
2024-07-16	2.580	2.650	2.500	2.650	2.501	6,304
2024-07-15	2.560	2.590	2.550	2.590	2.444	4,773
2024-07-12	2.590	2.650	2.580	2.600	2.453	4,947
2024-07-11	2.670	2.670	2.600	2.610	2.463	1,294
2024-07-10	2.690	2.690	2.590	2.600	2.453	3,969
2024-07-09	2.610	2.700	2.570	2.690	2.538	8,769
2024-07-08	2.580	2.660	2.580	2.630	2.482	3,201
2024-07-05	2.670	2.670	2.580	2.630	2.482	3,391
2024-07-04	2.570	2.630	2.560	2.600	2.453	6,793
2024-07-03	2.580	2.640	2.570	2.570	2.425	3,631
2024-07-02	2.640	2.640	2.570	2.580	2.435	5,487
2024-07-01	2.600	2.640	2.580	2.640	2.491	5,051
2024-06-28	2.660	2.660	2.600	2.600	2.453	9,883
2024-06-27	2.630	2.700	2.620	2.690	2.538	1,995
2024-06-26	2.620	2.660	2.620	2.660	2.510	272
2024-06-25	2.650	2.690	2.620	2.620	2.472	3,420
2024-06-24	2.630	2.680	2.630	2.650	2.501	3,461
2024-06-20	2.620	2.650	2.620	2.630	2.482	2,998
2024-06-19	2.630	2.690	2.630	2.650	2.501	3,412
2024-06-18	2.650	2.720	2.610	2.720	2.567	7,145
2024-06-17	2.720	2.760	2.650	2.760	2.604	6,555
2024-06-14	2.720	2.720	2.650	2.720	2.567	2,239
2024-06-13	2.730	2.750	2.650	2.750	2.595	4,177
2024-06-12	2.700	2.740	2.700	2.730	2.576	2,868
2024-06-11	2.720	2.770	2.650	2.770	2.614	11,199
2024-06-10	2.760	2.760	2.720	2.750	2.595	4,299
2024-06-07	2.740	2.780	2.740	2.750	2.595	3,479
2024-06-06	2.770	2.770	2.740	2.740	2.585	5,816
2024-06-05	2.730	2.780	2.730	2.770	2.614	4,193
2024-06-04	2.760	2.780	2.730	2.740	2.585	7,157
2024-06-03	2.730	2.770	2.730	2.740	2.585	5,520
2024-05-31	2.760	2.760	2.720	2.730	2.576	7,278
2024-05-30	2.770	2.770	2.730	2.760	2.604	6,930

← NewerPage 10 of 21 · 1,257 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.