Vincit Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 2.630 | 2.650 | 2.600 | 2.620 | 2.378 | 6,741 |
| 2024-02-28 | 2.620 | 2.640 | 2.600 | 2.630 | 2.387 | 10,539 |
| 2024-02-27 | 2.630 | 2.670 | 2.600 | 2.600 | 2.360 | 4,135 |
| 2024-02-26 | 2.670 | 2.700 | 2.590 | 2.610 | 2.369 | 13,502 |
| 2024-02-23 | 2.660 | 2.720 | 2.620 | 2.620 | 2.378 | 29,116 |
| 2024-02-22 | 2.880 | 2.880 | 2.650 | 2.750 | 2.496 | 55,996 |
| 2024-02-21 | 2.900 | 2.980 | 2.900 | 2.970 | 2.696 | 7,960 |
| 2024-02-20 | 2.930 | 2.960 | 2.910 | 2.920 | 2.650 | 8,469 |
| 2024-02-19 | 2.900 | 2.990 | 2.900 | 2.940 | 2.668 | 4,463 |
| 2024-02-16 | 2.980 | 2.990 | 2.830 | 2.990 | 2.714 | 8,389 |
| 2024-02-15 | 2.870 | 2.990 | 2.840 | 2.930 | 2.659 | 4,928 |
| 2024-02-14 | 2.900 | 3.070 | 2.850 | 2.890 | 2.623 | 19,332 |
| 2024-02-13 | 2.970 | 2.990 | 2.910 | 2.920 | 2.650 | 8,519 |
| 2024-02-12 | 3.020 | 3.080 | 2.860 | 2.960 | 2.686 | 14,470 |
| 2024-02-09 | 3.050 | 3.090 | 3.020 | 3.020 | 2.741 | 4,046 |
| 2024-02-08 | 3.040 | 3.100 | 3.000 | 3.050 | 2.768 | 5,277 |
| 2024-02-07 | 3.060 | 3.100 | 3.010 | 3.040 | 2.759 | 6,234 |
| 2024-02-06 | 3.140 | 3.140 | 3.040 | 3.080 | 2.795 | 16,069 |
| 2024-02-05 | 3.140 | 3.160 | 3.140 | 3.160 | 2.868 | 3,765 |
| 2024-02-02 | 3.160 | 3.170 | 3.130 | 3.130 | 2.841 | 7,574 |
| 2024-02-01 | 3.170 | 3.260 | 3.170 | 3.190 | 2.895 | 299 |
| 2024-01-31 | 3.170 | 3.170 | 3.140 | 3.160 | 2.868 | 2,981 |
| 2024-01-30 | 3.150 | 3.150 | 3.120 | 3.150 | 2.859 | 3,109 |
| 2024-01-29 | 3.120 | 3.160 | 3.100 | 3.130 | 2.841 | 9,545 |
| 2024-01-26 | 3.130 | 3.160 | 3.110 | 3.120 | 2.832 | 2,298 |
| 2024-01-25 | 3.130 | 3.150 | 3.130 | 3.140 | 2.850 | 1,451 |
| 2024-01-24 | 3.150 | 3.170 | 3.110 | 3.170 | 2.877 | 8,343 |
| 2024-01-23 | 3.120 | 3.170 | 3.110 | 3.150 | 2.859 | 7,929 |
| 2024-01-22 | 3.130 | 3.170 | 3.120 | 3.170 | 2.877 | 7,419 |
| 2024-01-19 | 3.120 | 3.180 | 3.110 | 3.120 | 2.832 | 8,024 |
| 2024-01-18 | 3.150 | 3.150 | 3.090 | 3.120 | 2.832 | 4,516 |
| 2024-01-17 | 3.180 | 3.180 | 3.100 | 3.150 | 2.859 | 10,296 |
| 2024-01-16 | 3.180 | 3.230 | 3.110 | 3.200 | 2.904 | 4,300 |
| 2024-01-15 | 3.240 | 3.240 | 3.150 | 3.180 | 2.886 | 4,292 |
| 2024-01-12 | 3.230 | 3.260 | 3.200 | 3.260 | 2.959 | 11,826 |
| 2024-01-11 | 3.250 | 3.300 | 3.230 | 3.230 | 2.932 | 12,331 |
| 2024-01-10 | 3.270 | 3.370 | 3.270 | 3.320 | 3.013 | 7,526 |
| 2024-01-09 | 3.280 | 3.320 | 3.250 | 3.280 | 2.977 | 9,568 |
| 2024-01-08 | 3.260 | 3.330 | 3.260 | 3.280 | 2.977 | 9,325 |
| 2024-01-05 | 3.280 | 3.300 | 3.250 | 3.260 | 2.959 | 4,039 |
| 2024-01-04 | 3.280 | 3.290 | 3.230 | 3.290 | 2.986 | 6,596 |
| 2024-01-03 | 3.210 | 3.500 | 3.130 | 3.220 | 2.922 | 192,967 |
| 2024-01-02 | 3.260 | 3.330 | 3.200 | 3.220 | 2.922 | 30,011 |
| 2023-12-29 | 3.110 | 3.330 | 3.110 | 3.220 | 2.922 | 69,105 |
| 2023-12-28 | 3.200 | 3.200 | 3.130 | 3.200 | 2.904 | 33,437 |
| 2023-12-27 | 3.230 | 3.250 | 3.160 | 3.160 | 2.868 | 45,553 |
| 2023-12-22 | 3.210 | 3.300 | 3.130 | 3.260 | 2.959 | 30,664 |
| 2023-12-21 | 3.110 | 3.250 | 3.030 | 3.220 | 2.922 | 43,866 |
| 2023-12-20 | 3.390 | 3.500 | 3.060 | 3.060 | 2.777 | 53,190 |
| 2023-12-19 | 3.320 | 3.380 | 3.320 | 3.360 | 3.050 | 25,073 |
| 2023-12-18 | 3.320 | 3.350 | 3.290 | 3.340 | 3.031 | 21,304 |
| 2023-12-15 | 3.340 | 3.390 | 3.320 | 3.320 | 3.013 | 18,489 |
| 2023-12-14 | 3.420 | 3.490 | 3.320 | 3.320 | 3.013 | 20,228 |
| 2023-12-13 | 3.300 | 3.410 | 3.290 | 3.410 | 3.095 | 6,503 |
| 2023-12-12 | 3.260 | 3.350 | 3.230 | 3.280 | 2.977 | 13,774 |
| 2023-12-11 | 3.390 | 3.390 | 3.250 | 3.270 | 2.968 | 13,882 |
| 2023-12-08 | 3.260 | 3.390 | 3.250 | 3.390 | 3.077 | 10,020 |
| 2023-12-07 | 3.260 | 3.270 | 3.190 | 3.250 | 2.950 | 31,887 |
| 2023-12-05 | 3.270 | 3.300 | 3.270 | 3.270 | 2.968 | 6,363 |
| 2023-12-04 | 3.430 | 3.430 | 3.310 | 3.330 | 3.022 | 12,207 |
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.