Vincit Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 3.500 | 3.590 | 3.470 | 3.510 | 3.186 | 6,845 |
| 2023-09-07 | 3.640 | 3.640 | 3.560 | 3.560 | 3.231 | 9,959 |
| 2023-09-06 | 3.700 | 3.700 | 3.600 | 3.600 | 3.267 | 5,250 |
| 2023-09-05 | 3.750 | 3.750 | 3.680 | 3.730 | 3.385 | 6,314 |
| 2023-09-04 | 3.610 | 3.940 | 3.610 | 3.760 | 3.413 | 3,579 |
| 2023-09-01 | 3.740 | 3.740 | 3.620 | 3.650 | 3.313 | 1,915 |
| 2023-08-31 | 3.650 | 3.720 | 3.650 | 3.720 | 3.376 | 8,185 |
| 2023-08-30 | 3.690 | 3.690 | 3.590 | 3.610 | 3.276 | 3,024 |
| 2023-08-29 | 3.600 | 3.700 | 3.570 | 3.670 | 3.331 | 7,888 |
| 2023-08-28 | 3.570 | 3.650 | 3.540 | 3.650 | 3.313 | 6,327 |
| 2023-08-25 | 3.580 | 3.610 | 3.510 | 3.610 | 3.276 | 3,040 |
| 2023-08-24 | 3.670 | 3.670 | 3.580 | 3.580 | 3.249 | 5,265 |
| 2023-08-23 | 3.610 | 3.700 | 3.610 | 3.680 | 3.340 | 27,095 |
| 2023-08-22 | 3.550 | 3.640 | 3.550 | 3.610 | 3.276 | 2,572 |
| 2023-08-21 | 3.600 | 3.700 | 3.540 | 3.550 | 3.222 | 5,802 |
| 2023-08-18 | 3.600 | 3.680 | 3.560 | 3.600 | 3.267 | 6,595 |
| 2023-08-17 | 3.600 | 3.730 | 3.550 | 3.670 | 3.331 | 7,975 |
| 2023-08-16 | 3.700 | 3.700 | 3.600 | 3.630 | 3.295 | 1,976 |
| 2023-08-15 | 3.760 | 3.760 | 3.600 | 3.680 | 3.340 | 1,361 |
| 2023-08-14 | 3.610 | 3.780 | 3.610 | 3.670 | 3.331 | 8,149 |
| 2023-08-11 | 3.730 | 3.760 | 3.580 | 3.610 | 3.276 | 1,922 |
| 2023-08-10 | 3.680 | 3.730 | 3.650 | 3.700 | 3.358 | 2,059 |
| 2023-08-09 | 3.710 | 3.710 | 3.580 | 3.680 | 3.340 | 14,165 |
| 2023-08-08 | 3.700 | 3.720 | 3.600 | 3.690 | 3.349 | 5,159 |
| 2023-08-07 | 3.580 | 3.760 | 3.510 | 3.700 | 3.358 | 19,661 |
| 2023-08-04 | 3.640 | 3.640 | 3.510 | 3.580 | 3.249 | 2,521 |
| 2023-08-03 | 3.600 | 3.600 | 3.520 | 3.590 | 3.258 | 6,007 |
| 2023-08-02 | 3.660 | 3.680 | 3.560 | 3.640 | 3.304 | 6,853 |
| 2023-08-01 | 3.530 | 3.690 | 3.530 | 3.680 | 3.340 | 12,862 |
| 2023-07-31 | 3.560 | 3.660 | 3.520 | 3.660 | 3.322 | 4,594 |
| 2023-07-28 | 3.560 | 3.690 | 3.520 | 3.690 | 3.349 | 22,489 |
| 2023-07-27 | 3.520 | 3.680 | 3.520 | 3.590 | 3.258 | 8,397 |
| 2023-07-26 | 3.620 | 3.740 | 3.620 | 3.620 | 3.285 | 4,189 |
| 2023-07-25 | 3.630 | 3.700 | 3.500 | 3.630 | 3.295 | 8,256 |
| 2023-07-24 | 3.520 | 3.700 | 3.510 | 3.680 | 3.340 | 4,849 |
| 2023-07-21 | 3.600 | 3.740 | 3.600 | 3.610 | 3.276 | 2,350 |
| 2023-07-20 | 3.700 | 3.700 | 3.530 | 3.640 | 3.304 | 7,963 |
| 2023-07-19 | 3.690 | 3.690 | 3.570 | 3.580 | 3.249 | 10,303 |
| 2023-07-18 | 3.650 | 3.660 | 3.600 | 3.610 | 3.276 | 7,620 |
| 2023-07-17 | 3.700 | 3.730 | 3.600 | 3.670 | 3.331 | 12,362 |
| 2023-07-14 | 3.780 | 3.800 | 3.660 | 3.800 | 3.449 | 4,217 |
| 2023-07-13 | 3.710 | 3.810 | 3.710 | 3.780 | 3.431 | 4,457 |
| 2023-07-12 | 3.810 | 3.820 | 3.700 | 3.710 | 3.367 | 6,856 |
| 2023-07-11 | 3.800 | 3.820 | 3.800 | 3.820 | 3.467 | 1,372 |
| 2023-07-10 | 3.810 | 3.830 | 3.780 | 3.830 | 3.476 | 5,569 |
| 2023-07-07 | 3.620 | 3.880 | 3.620 | 3.810 | 3.458 | 14,816 |
| 2023-07-06 | 3.950 | 3.950 | 3.740 | 3.740 | 3.394 | 18,531 |
| 2023-07-05 | 3.990 | 4.090 | 3.890 | 3.900 | 3.540 | 8,016 |
| 2023-07-04 | 3.840 | 3.980 | 3.800 | 3.960 | 3.594 | 13,091 |
| 2023-07-03 | 3.870 | 3.890 | 3.620 | 3.840 | 3.485 | 12,483 |
| 2023-06-30 | 3.770 | 3.900 | 3.750 | 3.870 | 3.512 | 12,798 |
| 2023-06-29 | 3.750 | 3.830 | 3.700 | 3.750 | 3.403 | 5,629 |
| 2023-06-28 | 3.570 | 3.750 | 3.570 | 3.700 | 3.358 | 7,025 |
| 2023-06-27 | 3.620 | 3.650 | 3.560 | 3.570 | 3.240 | 19,025 |
| 2023-06-26 | 3.600 | 3.690 | 3.580 | 3.620 | 3.285 | 35,474 |
| 2023-06-22 | 3.800 | 3.800 | 3.550 | 3.570 | 3.240 | 127,552 |
| 2023-06-21 | 4.640 | 4.710 | 3.760 | 3.820 | 3.467 | 25,644 |
| 2023-06-20 | 4.640 | 4.690 | 4.640 | 4.640 | 4.211 | 4,372 |
| 2023-06-19 | 4.670 | 4.730 | 4.590 | 4.640 | 4.211 | 4,019 |
| 2023-06-16 | 4.650 | 4.690 | 4.650 | 4.680 | 4.248 | 3,181 |
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.