Vincit Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	4.420	4.465	4.320	4.360	3.828	5,358
2022-09-26	4.465	4.465	4.400	4.410	3.872	6,259
2022-09-23	4.560	4.600	4.330	4.470	3.925	20,099
2022-09-22	4.695	4.695	4.510	4.605	4.043	5,026
2022-09-21	4.760	4.765	4.640	4.680	4.109	3,331
2022-09-20	4.895	4.900	4.600	4.720	4.144	4,621
2022-09-19	4.995	4.995	4.820	4.825	4.236	7,813
2022-09-16	4.990	5.040	4.905	5.000	4.390	2,535
2022-09-15	5.000	5.080	4.900	4.995	4.386	4,721
2022-09-14	4.995	5.040	4.890	4.995	4.386	1,193
2022-09-13	5.050	5.110	4.920	4.995	4.386	6,850
2022-09-12	5.040	5.080	5.020	5.040	4.425	10,554
2022-09-09	5.020	5.090	5.000	5.050	4.434	4,074
2022-09-08	5.040	5.070	5.020	5.070	4.451	6,274
2022-09-07	5.040	5.150	5.000	5.050	4.434	3,270
2022-09-06	5.070	5.200	5.040	5.050	4.434	3,754
2022-09-05	5.230	5.230	5.090	5.110	4.487	10,053
2022-09-02	5.210	5.380	5.210	5.340	4.688	2,241
2022-09-01	5.320	5.330	5.200	5.200	4.566	2,947
2022-08-31	5.330	5.470	5.300	5.310	4.662	5,378
2022-08-30	5.380	5.620	5.320	5.320	4.671	7,454
2022-08-29	5.630	5.790	5.360	5.360	4.706	3,405
2022-08-26	5.610	6.040	5.610	5.620	4.934	14,671
2022-08-25	5.800	5.960	5.550	5.650	4.961	46,946
2022-08-24	6.290	6.290	6.130	6.270	5.505	9,557
2022-08-23	6.290	6.300	6.240	6.300	5.531	18,142
2022-08-22	6.100	6.100	6.020	6.100	5.356	5,121
2022-08-19	6.260	6.260	6.020	6.220	5.461	5,631
2022-08-18	6.130	6.270	6.100	6.270	5.505	5,863
2022-08-17	6.290	6.300	6.130	6.130	5.382	5,513
2022-08-16	6.300	6.390	6.280	6.280	5.514	4,792
2022-08-15	6.140	6.390	6.140	6.300	5.531	7,922
2022-08-12	6.210	6.240	6.100	6.150	5.400	6,930
2022-08-11	6.280	6.280	6.110	6.210	5.452	10,076
2022-08-10	6.210	6.300	6.180	6.300	5.531	6,878
2022-08-09	6.320	6.320	6.220	6.220	5.461	5,468
2022-08-08	6.400	6.400	6.280	6.330	5.558	8,516
2022-08-05	6.380	6.390	6.280	6.370	5.593	2,881
2022-08-04	6.450	6.470	6.230	6.340	5.566	7,003
2022-08-03	6.440	6.460	6.310	6.460	5.672	9,100
2022-08-02	6.500	6.500	6.180	6.470	5.681	4,897
2022-08-01	6.550	6.550	6.350	6.500	5.707	7,935
2022-07-29	6.420	6.580	6.280	6.550	5.751	12,606
2022-07-28	6.400	6.470	6.330	6.420	5.637	12,643
2022-07-27	6.180	6.310	6.110	6.310	5.540	11,070
2022-07-26	6.150	6.380	6.100	6.110	5.365	20,617
2022-07-25	5.840	6.090	5.840	6.040	5.303	37,152
2022-07-22	5.720	5.850	5.670	5.840	5.127	8,488
2022-07-21	5.790	5.800	5.670	5.730	5.031	10,493
2022-07-20	5.700	5.740	5.680	5.740	5.040	1,739
2022-07-19	5.780	5.790	5.660	5.660	4.969	2,928
2022-07-18	5.740	5.790	5.620	5.780	5.075	4,491
2022-07-15	5.700	5.740	5.600	5.740	5.040	75
2022-07-14	5.660	5.790	5.660	5.660	4.969	1,949
2022-07-13	5.800	5.800	5.660	5.660	4.969	2,714
2022-07-12	5.730	5.800	5.640	5.800	5.092	6,086
2022-07-11	5.800	5.800	5.620	5.730	5.031	2,412
2022-07-08	5.710	5.830	5.670	5.830	5.119	1,750
2022-07-07	5.800	5.800	5.540	5.710	5.013	9,092
2022-07-06	5.730	5.810	5.690	5.800	5.092	4,541

← NewerPage 18 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.