Vincit Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	4.720	4.730	4.700	4.720	4.284	3,030
2023-06-14	4.660	4.730	4.650	4.700	4.266	7,484
2023-06-13	4.740	4.740	4.620	4.730	4.293	9,164
2023-06-12	4.560	4.670	4.560	4.630	4.202	9,893
2023-06-09	4.630	4.680	4.540	4.680	4.248	9,764
2023-06-08	4.700	4.700	4.580	4.600	4.175	8,300
2023-06-07	4.710	4.710	4.660	4.680	4.248	5,536
2023-06-06	4.700	4.710	4.660	4.690	4.257	8,838
2023-06-05	4.780	4.780	4.720	4.720	4.284	7,833
2023-06-02	4.810	4.810	4.660	4.760	4.320	8,168
2023-06-01	4.700	4.780	4.700	4.740	4.302	14,967
2023-05-31	4.810	4.820	4.770	4.790	4.347	5,159
2023-05-30	4.760	4.850	4.760	4.810	4.365	7,304
2023-05-29	4.800	4.850	4.730	4.830	4.384	6,626
2023-05-26	4.750	4.800	4.740	4.800	4.356	22,808
2023-05-25	4.700	4.790	4.700	4.750	4.311	68,991
2023-05-24	4.640	4.660	4.600	4.600	4.175	6,778
2023-05-23	4.700	4.750	4.660	4.660	4.229	4,554
2023-05-22	4.700	4.780	4.700	4.700	4.266	2,929
2023-05-19	4.710	4.730	4.660	4.700	4.266	2,659
2023-05-17	4.620	4.700	4.620	4.690	4.257	5,378
2023-05-16	4.700	4.710	4.610	4.680	4.248	5,767
2023-05-15	4.650	4.760	4.650	4.690	4.257	16,560
2023-05-12	4.640	4.670	4.580	4.630	4.202	12,079
2023-05-11	4.750	4.750	4.550	4.580	4.157	30,140
2023-05-10	4.700	4.890	4.700	4.740	4.302	11,541
2023-05-09	4.730	4.750	4.650	4.660	4.229	11,892
2023-05-08	4.830	4.830	4.700	4.730	4.293	13,127
2023-05-05	4.810	4.880	4.790	4.830	4.384	8,293
2023-05-04	4.800	4.810	4.720	4.790	4.347	3,086
2023-05-03	4.820	4.880	4.750	4.800	4.356	11,447
2023-05-02	4.950	5.000	4.880	4.890	4.438	16,858
2023-04-28	4.890	5.020	4.790	4.930	4.474	77,459
2023-04-27	4.860	4.950	4.800	4.830	4.384	63,941
2023-04-26	4.590	4.660	4.500	4.600	4.039	26,604
2023-04-25	4.510	4.660	4.500	4.600	4.039	32,079
2023-04-24	4.470	4.530	4.450	4.510	3.960	40,217
2023-04-21	4.690	4.690	4.510	4.640	4.074	7,077
2023-04-20	4.740	4.740	4.390	4.650	4.083	22,783
2023-04-19	4.700	4.740	4.640	4.660	4.091	4,000
2023-04-18	4.720	4.760	4.690	4.730	4.153	4,691
2023-04-17	4.720	4.760	4.640	4.720	4.144	7,775
2023-04-14	4.850	4.900	4.730	4.730	4.153	12,658
2023-04-13	4.840	4.840	4.740	4.800	4.214	3,203
2023-04-12	4.890	4.890	4.750	4.820	4.232	2,263
2023-04-11	4.790	4.790	4.700	4.710	4.135	6,060
2023-04-06	4.650	4.790	4.650	4.790	4.206	6,397
2023-04-05	4.810	4.840	4.770	4.820	4.232	4,461
2023-04-04	4.770	4.850	4.750	4.810	4.223	3,962
2023-04-03	4.890	4.890	4.760	4.760	4.179	4,553
2023-03-31	4.800	4.855	4.605	4.780	4.197	8,147
2023-03-30	4.560	4.775	4.560	4.720	4.144	1,978
2023-03-29	4.700	4.745	4.660	4.740	4.162	1,088
2023-03-28	4.655	4.775	4.655	4.700	4.127	1,796
2023-03-27	4.660	4.800	4.660	4.665	4.096	2,214
2023-03-24	4.735	4.735	4.650	4.700	4.127	4,240
2023-03-23	4.750	4.750	4.720	4.725	4.149	1,156
2023-03-22	4.760	4.785	4.640	4.785	4.201	6,073
2023-03-21	4.845	4.845	4.690	4.750	4.170	4,117
2023-03-20	4.650	4.660	4.555	4.660	4.091	11,804

← NewerPage 15 of 22 · 1,261 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.