Vincit Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	4.160	4.235	4.145	4.180	3.670	22,130
2022-12-20	4.255	4.300	4.105	4.160	3.652	20,454
2022-12-19	4.340	4.340	4.240	4.240	3.723	21,532
2022-12-16	4.285	4.515	4.285	4.355	3.824	10,669
2022-12-15	4.510	4.510	4.170	4.260	3.740	15,935
2022-12-14	4.500	4.510	4.450	4.510	3.960	3,788
2022-12-13	4.500	4.550	4.460	4.520	3.969	15,367
2022-12-12	4.580	4.580	4.500	4.540	3.986	7,524
2022-12-09	4.600	4.600	4.550	4.580	4.021	6,326
2022-12-08	4.600	4.615	4.510	4.555	3.999	4,035
2022-12-07	4.700	4.710	4.620	4.670	4.100	16,785
2022-12-05	4.595	4.780	4.595	4.710	4.135	23,897
2022-12-02	4.530	4.595	4.500	4.570	4.012	36,332
2022-12-01	4.495	4.545	4.425	4.475	3.929	8,777
2022-11-30	4.500	4.545	4.400	4.485	3.938	2,096
2022-11-29	4.580	4.580	4.485	4.500	3.951	3,944
2022-11-28	4.595	4.595	4.520	4.520	3.969	739
2022-11-25	4.485	4.595	4.435	4.595	4.034	8,222
2022-11-24	4.465	4.550	4.435	4.500	3.951	12,307
2022-11-23	4.435	4.535	4.430	4.470	3.925	12,074
2022-11-22	4.450	4.600	4.400	4.470	3.925	3,940
2022-11-21	4.525	4.525	4.450	4.470	3.925	5,254
2022-11-18	4.560	4.605	4.500	4.530	3.977	4,747
2022-11-17	4.645	4.745	4.550	4.565	4.008	8,475
2022-11-16	4.720	4.720	4.640	4.650	4.083	4,747
2022-11-15	4.785	4.785	4.655	4.720	4.144	3,538
2022-11-14	4.800	4.800	4.670	4.705	4.131	5,578
2022-11-11	4.670	4.885	4.670	4.795	4.210	8,801
2022-11-10	4.480	4.695	4.480	4.625	4.061	21,923
2022-11-09	4.540	4.555	4.475	4.475	3.929	6,109
2022-11-08	4.305	4.500	4.305	4.450	3.907	8,982
2022-11-07	4.380	4.500	4.370	4.400	3.863	8,471
2022-11-04	4.305	4.375	4.220	4.310	3.784	15,189
2022-11-03	4.440	4.440	4.250	4.300	3.775	8,655
2022-11-02	4.400	4.455	4.390	4.390	3.854	3,191
2022-11-01	4.320	4.495	4.320	4.400	3.863	3,941
2022-10-31	4.375	4.375	4.285	4.320	3.793	3,561
2022-10-28	4.490	4.490	4.270	4.380	3.846	5,330
2022-10-27	4.200	4.500	4.195	4.450	3.907	28,557
2022-10-26	4.050	4.400	4.050	4.170	3.661	17,655
2022-10-25	4.020	4.095	3.990	4.035	3.543	18,452
2022-10-24	4.025	4.060	3.985	4.020	3.530	16,979
2022-10-21	4.110	4.135	3.975	4.030	3.538	11,782
2022-10-20	4.390	4.390	3.925	4.100	3.600	24,557
2022-10-19	4.390	4.390	4.250	4.250	3.731	8,195
2022-10-18	4.200	4.395	4.180	4.390	3.854	4,294
2022-10-17	4.150	4.405	4.150	4.230	3.714	2,402
2022-10-14	4.295	4.295	4.100	4.120	3.617	5,277
2022-10-13	4.120	4.150	4.010	4.110	3.609	10,560
2022-10-12	4.090	4.190	4.050	4.060	3.565	80,656
2022-10-11	4.085	4.100	3.935	4.000	3.512	289,103
2022-10-10	4.200	4.200	4.020	4.090	3.591	7,593
2022-10-07	4.295	4.295	4.010	4.200	3.688	8,106
2022-10-06	4.400	4.400	4.205	4.295	3.771	2,915
2022-10-05	4.295	4.375	4.120	4.195	3.683	12,096
2022-10-04	4.070	4.380	4.070	4.275	3.753	36,382
2022-10-03	4.120	4.120	3.905	4.040	3.547	24,580
2022-09-30	4.160	4.160	4.020	4.120	3.617	4,699
2022-09-29	4.230	4.395	4.060	4.160	3.652	16,521
2022-09-28	4.345	4.345	4.150	4.225	3.710	6,271

← NewerPage 17 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.