Vincit Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	4.750	4.790	4.620	4.635	4.069	18,397
2023-03-16	4.795	4.795	4.655	4.690	4.118	4,952
2023-03-15	4.770	4.895	4.635	4.660	4.091	7,529
2023-03-14	4.780	4.780	4.635	4.775	4.192	20,617
2023-03-13	4.810	4.990	4.610	4.785	4.201	31,074
2023-03-10	4.885	4.910	4.760	4.810	4.223	15,399
2023-03-09	5.030	5.030	4.860	4.960	4.355	17,635
2023-03-08	5.120	5.140	4.955	5.030	4.416	11,785
2023-03-07	5.100	5.150	5.050	5.120	4.495	17,497
2023-03-06	5.000	5.100	4.930	5.020	4.408	30,766
2023-03-03	4.910	5.100	4.890	4.930	4.328	19,133
2023-03-02	4.855	4.920	4.855	4.875	4.280	20,036
2023-03-01	4.800	4.965	4.800	4.855	4.263	89,078
2023-02-28	4.705	4.705	4.500	4.550	3.995	47,249
2023-02-27	4.560	4.690	4.505	4.615	4.052	17,492
2023-02-24	4.555	4.630	4.510	4.570	4.012	10,307
2023-02-23	4.600	4.600	4.505	4.595	4.034	8,716
2023-02-22	4.590	4.600	4.520	4.525	3.973	10,504
2023-02-21	4.540	4.600	4.505	4.590	4.030	6,500
2023-02-20	4.520	4.560	4.470	4.540	3.986	7,477
2023-02-17	4.655	4.655	4.470	4.550	3.995	5,405
2023-02-16	4.515	4.675	4.470	4.575	4.017	13,603
2023-02-15	4.450	4.545	4.425	4.500	3.951	7,001
2023-02-14	4.535	4.540	4.450	4.450	3.907	3,511
2023-02-13	4.500	4.635	4.500	4.535	3.982	9,435
2023-02-10	4.550	4.550	4.405	4.485	3.938	6,234
2023-02-09	4.670	4.700	4.550	4.550	3.995	12,541
2023-02-08	4.580	4.655	4.565	4.640	4.074	3,853
2023-02-07	4.650	4.700	4.570	4.580	4.021	9,167
2023-02-06	4.700	4.700	4.610	4.610	4.048	8,354
2023-02-03	4.545	4.695	4.540	4.555	3.999	6,009
2023-02-02	4.495	4.590	4.495	4.540	3.986	8,588
2023-02-01	4.450	4.485	4.425	4.485	3.938	2,684
2023-01-31	4.425	4.550	4.410	4.450	3.907	10,015
2023-01-30	4.440	4.530	4.400	4.425	3.885	12,120
2023-01-27	4.420	4.585	4.420	4.440	3.898	3,381
2023-01-26	4.500	4.545	4.415	4.465	3.920	6,432
2023-01-25	4.505	4.595	4.490	4.490	3.942	6,529
2023-01-24	4.440	4.590	4.440	4.505	3.955	4,437
2023-01-23	4.355	4.495	4.355	4.410	3.872	8,244
2023-01-20	4.300	4.415	4.250	4.355	3.824	8,571
2023-01-19	4.290	4.425	4.215	4.250	3.731	11,674
2023-01-18	4.355	4.520	4.300	4.340	3.810	9,681
2023-01-17	4.420	4.440	4.315	4.350	3.819	8,609
2023-01-16	4.495	4.500	4.410	4.420	3.881	6,848
2023-01-13	4.440	4.500	4.390	4.495	3.947	9,041
2023-01-12	4.370	4.475	4.370	4.435	3.894	7,008
2023-01-11	4.320	4.425	4.320	4.375	3.841	17,629
2023-01-10	4.380	4.580	4.265	4.435	3.894	23,673
2023-01-09	4.380	4.480	4.380	4.400	3.863	11,185
2023-01-05	4.305	4.400	4.305	4.380	3.846	11,104
2023-01-04	4.350	4.350	4.250	4.305	3.780	7,652
2023-01-03	4.250	4.345	4.220	4.250	3.731	9,560
2023-01-02	4.160	4.360	4.160	4.300	3.775	53,678
2022-12-30	4.160	4.200	4.115	4.160	3.652	66,019
2022-12-29	4.175	4.175	4.115	4.140	3.635	37,957
2022-12-28	4.225	4.225	4.155	4.175	3.666	22,333
2022-12-27	4.230	4.230	4.155	4.190	3.679	25,865
2022-12-23	4.230	4.255	4.160	4.230	3.714	15,232
2022-12-22	4.190	4.260	4.190	4.200	3.688	13,450

← NewerPage 16 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.