Vincit Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	3.430	3.430	3.310	3.330	3.022	12,207
2023-12-01	3.440	3.480	3.360	3.440	3.122	17,262
2023-11-30	3.420	3.490	3.350	3.440	3.122	13,202
2023-11-29	3.340	3.460	3.330	3.460	3.140	6,911
2023-11-28	3.360	3.380	3.260	3.340	3.031	6,982
2023-11-27	3.260	3.390	3.260	3.360	3.050	7,483
2023-11-24	3.360	3.460	3.260	3.260	2.959	4,400
2023-11-23	3.440	3.530	3.380	3.390	3.077	10,934
2023-11-22	3.450	3.500	3.410	3.440	3.122	5,731
2023-11-21	3.440	3.440	3.380	3.430	3.113	11,863
2023-11-20	3.420	3.500	3.310	3.440	3.122	6,895
2023-11-17	3.460	3.470	3.420	3.420	3.104	6,656
2023-11-16	3.500	3.500	3.390	3.490	3.167	10,118
2023-11-15	3.260	3.500	3.220	3.420	3.104	32,658
2023-11-14	3.200	3.280	3.200	3.260	2.959	16,318
2023-11-13	3.200	3.220	3.150	3.200	2.904	5,397
2023-11-10	3.140	3.200	3.100	3.180	2.886	14,940
2023-11-09	3.140	3.150	3.120	3.150	2.859	5,197
2023-11-08	3.200	3.200	3.100	3.140	2.850	5,463
2023-11-07	3.180	3.260	3.070	3.200	2.904	22,147
2023-11-06	3.260	3.260	3.100	3.110	2.823	7,383
2023-11-03	3.200	3.300	3.110	3.190	2.895	7,596
2023-11-02	3.050	3.180	3.050	3.160	2.868	19,450
2023-11-01	3.110	3.120	3.030	3.040	2.759	4,004
2023-10-31	3.140	3.150	3.020	3.100	2.814	14,500
2023-10-30	3.230	3.290	3.100	3.170	2.877	5,994
2023-10-27	3.100	3.300	3.040	3.220	2.922	49,407
2023-10-26	2.830	2.990	2.830	2.900	2.632	15,511
2023-10-25	2.670	2.750	2.590	2.700	2.451	13,375
2023-10-24	2.750	2.850	2.660	2.660	2.414	13,795
2023-10-23	2.870	2.990	2.760	2.760	2.505	9,184
2023-10-20	2.810	2.930	2.810	2.860	2.596	7,146
2023-10-19	2.890	2.920	2.860	2.860	2.596	3,887
2023-10-18	2.900	2.900	2.870	2.890	2.623	4,822
2023-10-17	3.010	3.010	2.910	2.920	2.650	3,583
2023-10-16	2.960	3.000	2.950	3.000	2.723	4,776
2023-10-13	3.000	3.000	2.940	2.960	2.686	12,152
2023-10-12	2.980	3.100	2.930	2.990	2.714	14,684
2023-10-11	3.010	3.010	2.870	2.920	2.650	14,913
2023-10-10	2.910	3.070	2.910	3.010	2.732	8,905
2023-10-09	2.930	2.930	2.810	2.910	2.641	20,423
2023-10-06	2.990	2.990	2.920	2.940	2.668	14,672
2023-10-05	2.980	3.050	2.940	2.980	2.705	11,889
2023-10-04	2.990	3.010	2.940	2.980	2.705	11,145
2023-10-03	3.060	3.290	2.980	2.980	2.705	16,911
2023-10-02	3.150	3.210	3.060	3.060	2.777	5,037
2023-09-29	3.160	3.230	3.140	3.160	2.868	2,556
2023-09-28	3.110	3.290	3.100	3.160	2.868	10,098
2023-09-27	3.100	3.290	3.080	3.170	2.877	7,292
2023-09-26	3.120	3.120	3.080	3.100	2.814	5,664
2023-09-25	3.120	3.300	3.040	3.120	2.832	12,280
2023-09-22	3.080	3.080	3.040	3.080	2.795	21,141
2023-09-21	3.080	3.190	3.060	3.080	2.795	27,771
2023-09-20	3.120	3.150	3.040	3.060	2.777	52,584
2023-09-19	3.200	3.210	3.120	3.170	2.877	8,267
2023-09-18	3.260	3.260	3.150	3.190	2.895	7,834
2023-09-15	3.270	3.340	3.260	3.260	2.959	15,532
2023-09-14	3.320	3.330	3.250	3.260	2.959	9,122
2023-09-13	3.340	3.470	3.280	3.330	3.022	18,818
2023-09-12	3.490	3.490	3.320	3.340	3.031	8,022

← NewerPage 13 of 21 · 1,258 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.