Vincit Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	2.780	2.800	2.740	2.770	2.614	12,065
2024-05-28	2.760	2.800	2.720	2.760	2.604	13,215
2024-05-27	2.750	2.960	2.740	2.780	2.623	10,913
2024-05-24	2.800	2.840	2.750	2.750	2.595	8,094
2024-05-23	2.780	2.900	2.780	2.810	2.652	7,442
2024-05-22	2.820	2.860	2.780	2.780	2.623	16,854
2024-05-21	2.820	2.860	2.800	2.840	2.680	3,153
2024-05-20	2.990	2.990	2.770	2.820	2.661	4,256
2024-05-17	2.850	2.880	2.800	2.800	2.642	5,906
2024-05-16	2.740	2.970	2.740	2.850	2.689	13,313
2024-05-15	2.710	2.750	2.710	2.730	2.576	7,193
2024-05-14	2.690	2.750	2.690	2.710	2.557	3,154
2024-05-13	2.700	2.750	2.690	2.690	2.538	2,478
2024-05-10	2.720	2.750	2.690	2.690	2.538	14,710
2024-05-08	2.800	2.800	2.700	2.750	2.595	10,328
2024-05-07	2.730	2.800	2.730	2.760	2.604	13,078
2024-05-06	2.750	2.750	2.690	2.730	2.576	5,583
2024-05-03	2.680	2.790	2.680	2.760	2.604	7,843
2024-05-02	2.780	2.790	2.680	2.680	2.529	4,149
2024-04-30	2.720	2.790	2.710	2.750	2.595	6,286
2024-04-29	2.660	2.720	2.660	2.720	2.567	6,842
2024-04-26	2.840	2.840	2.610	2.710	2.557	11,356
2024-04-25	2.640	2.680	2.600	2.610	2.463	18,534
2024-04-24	2.610	2.670	2.560	2.590	2.444	3,903
2024-04-23	2.680	2.680	2.550	2.610	2.463	7,263
2024-04-22	2.650	2.750	2.620	2.620	2.472	4,347
2024-04-19	2.680	2.680	2.620	2.670	2.519	8,698
2024-04-18	2.700	2.720	2.680	2.680	2.529	1,939
2024-04-17	2.710	2.780	2.700	2.700	2.548	3,531
2024-04-16	2.770	2.770	2.710	2.740	2.585	664
2024-04-15	2.750	2.790	2.700	2.710	2.557	4,278
2024-04-12	2.700	2.750	2.670	2.750	2.595	11,877
2024-04-11	2.700	2.750	2.700	2.710	2.557	5,209
2024-04-10	2.730	2.730	2.670	2.690	2.538	5,292
2024-04-09	2.800	2.810	2.740	2.740	2.585	566
2024-04-08	2.760	2.810	2.730	2.740	2.585	3,448
2024-04-05	2.760	2.760	2.680	2.760	2.604	3,407
2024-04-04	2.730	2.780	2.670	2.760	2.604	4,378
2024-04-03	2.750	2.780	2.660	2.730	2.576	5,276
2024-04-02	2.760	2.760	2.710	2.750	2.595	12,162
2024-03-28	2.650	2.790	2.630	2.760	2.604	9,712
2024-03-27	2.600	2.670	2.570	2.630	2.482	7,516
2024-03-26	2.580	2.620	2.560	2.610	2.463	7,679
2024-03-25	2.600	2.620	2.560	2.590	2.444	5,325
2024-03-22	2.650	2.670	2.570	2.640	2.491	3,044
2024-03-21	2.660	2.690	2.600	2.680	2.529	4,000
2024-03-20	2.640	2.660	2.620	2.620	2.378	1,645
2024-03-19	2.650	2.660	2.560	2.650	2.405	3,631
2024-03-18	2.620	2.650	2.550	2.600	2.360	5,788
2024-03-15	2.590	2.670	2.540	2.620	2.378	2,586
2024-03-14	2.600	2.670	2.600	2.630	2.387	4,727
2024-03-13	2.680	2.680	2.600	2.600	2.360	9,662
2024-03-12	2.630	2.690	2.630	2.680	2.432	965
2024-03-11	2.690	2.700	2.640	2.690	2.441	3,489
2024-03-08	2.630	2.690	2.610	2.690	2.441	3,466
2024-03-07	2.660	2.700	2.630	2.640	2.396	3,297
2024-03-06	2.650	2.710	2.650	2.660	2.414	3,251
2024-03-05	2.700	2.710	2.600	2.640	2.396	6,972
2024-03-04	2.650	2.730	2.650	2.720	2.469	11,200
2024-03-01	2.620	2.720	2.540	2.650	2.405	16,276

← NewerPage 11 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.