Vincit Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 5.730 | 5.810 | 5.690 | 5.800 | 5.092 | 4,541 |
| 2022-07-05 | 5.880 | 5.880 | 5.700 | 5.810 | 5.101 | 6,396 |
| 2022-07-04 | 5.880 | 5.880 | 5.820 | 5.850 | 5.136 | 4,841 |
| 2022-07-01 | 5.600 | 5.900 | 5.600 | 5.810 | 5.101 | 26,918 |
| 2022-06-30 | 5.800 | 5.800 | 5.540 | 5.570 | 4.890 | 1,289 |
| 2022-06-29 | 5.840 | 5.840 | 5.800 | 5.800 | 5.092 | 1,558 |
| 2022-06-28 | 5.700 | 5.700 | 5.550 | 5.700 | 5.005 | 1,157 |
| 2022-06-27 | 5.500 | 5.890 | 5.500 | 5.700 | 5.005 | 669 |
| 2022-06-23 | 5.390 | 5.590 | 5.390 | 5.500 | 4.829 | 821 |
| 2022-06-22 | 5.540 | 5.600 | 5.540 | 5.550 | 4.873 | 1,197 |
| 2022-06-21 | 5.690 | 5.690 | 5.520 | 5.540 | 4.864 | 542 |
| 2022-06-20 | 5.560 | 5.560 | 5.500 | 5.560 | 4.882 | 562 |
| 2022-06-17 | 5.730 | 5.730 | 5.440 | 5.460 | 4.794 | 6,400 |
| 2022-06-16 | 5.700 | 5.700 | 5.510 | 5.550 | 4.873 | 2,020 |
| 2022-06-15 | 5.740 | 5.740 | 5.610 | 5.700 | 5.005 | 5,075 |
| 2022-06-14 | 5.580 | 5.740 | 5.580 | 5.610 | 4.926 | 3,300 |
| 2022-06-13 | 5.720 | 5.740 | 5.580 | 5.740 | 5.040 | 2,633 |
| 2022-06-10 | 5.600 | 5.770 | 5.600 | 5.700 | 5.005 | 2,818 |
| 2022-06-09 | 5.530 | 5.910 | 5.500 | 5.830 | 5.119 | 4,717 |
| 2022-06-08 | 5.740 | 5.890 | 5.740 | 5.760 | 5.057 | 1,590 |
| 2022-06-07 | 5.900 | 5.900 | 5.720 | 5.740 | 5.040 | 3,776 |
| 2022-06-06 | 5.900 | 5.960 | 5.630 | 5.840 | 5.127 | 6,918 |
| 2022-06-03 | 5.800 | 5.990 | 5.790 | 5.890 | 5.171 | 14,897 |
| 2022-06-02 | 5.770 | 5.900 | 5.770 | 5.800 | 5.092 | 10,126 |
| 2022-06-01 | 5.720 | 5.840 | 5.720 | 5.770 | 5.066 | 2,291 |
| 2022-05-31 | 5.620 | 5.900 | 5.620 | 5.710 | 5.013 | 6,947 |
| 2022-05-30 | 5.890 | 5.950 | 5.620 | 5.620 | 4.934 | 3,231 |
| 2022-05-27 | 5.480 | 5.890 | 5.480 | 5.750 | 5.048 | 2,490 |
| 2022-05-25 | 5.700 | 5.720 | 5.370 | 5.460 | 4.794 | 3,855 |
| 2022-05-24 | 5.400 | 5.690 | 5.400 | 5.620 | 4.934 | 7,352 |
| 2022-05-23 | 5.550 | 5.690 | 5.550 | 5.620 | 4.934 | 1,857 |
| 2022-05-20 | 5.580 | 5.600 | 5.500 | 5.560 | 4.882 | 2,951 |
| 2022-05-19 | 5.500 | 5.550 | 5.330 | 5.350 | 4.697 | 5,132 |
| 2022-05-18 | 5.610 | 5.740 | 5.550 | 5.560 | 4.882 | 4,864 |
| 2022-05-17 | 5.850 | 5.850 | 5.530 | 5.630 | 4.943 | 2,383 |
| 2022-05-16 | 5.500 | 5.890 | 5.250 | 5.530 | 4.855 | 3,089 |
| 2022-05-13 | 5.520 | 5.640 | 5.430 | 5.500 | 4.829 | 2,427 |
| 2022-05-12 | 5.500 | 5.500 | 5.260 | 5.500 | 4.829 | 6,268 |
| 2022-05-11 | 5.570 | 5.570 | 5.310 | 5.500 | 4.829 | 11,718 |
| 2022-05-10 | 5.390 | 5.590 | 5.350 | 5.570 | 4.890 | 877 |
| 2022-05-09 | 5.610 | 5.610 | 5.390 | 5.390 | 4.732 | 3,462 |
| 2022-05-06 | 5.620 | 5.740 | 5.520 | 5.600 | 4.917 | 6,810 |
| 2022-05-05 | 5.600 | 5.800 | 5.600 | 5.800 | 5.092 | 6,539 |
| 2022-05-04 | 5.670 | 5.670 | 5.530 | 5.560 | 4.882 | 3,772 |
| 2022-05-03 | 5.600 | 5.890 | 5.600 | 5.670 | 4.978 | 12,212 |
| 2022-05-02 | 5.880 | 5.890 | 5.700 | 5.740 | 5.040 | 4,489 |
| 2022-04-29 | 5.660 | 5.920 | 5.660 | 5.870 | 5.154 | 4,292 |
| 2022-04-28 | 5.700 | 5.950 | 5.660 | 5.660 | 4.969 | 15,570 |
| 2022-04-27 | 5.720 | 5.740 | 5.530 | 5.690 | 4.996 | 8,213 |
| 2022-04-26 | 5.660 | 5.920 | 5.660 | 5.730 | 5.031 | 5,414 |
| 2022-04-25 | 5.930 | 5.930 | 5.640 | 5.670 | 4.978 | 6,195 |
| 2022-04-22 | 5.980 | 5.980 | 5.860 | 5.930 | 5.206 | 6,224 |
| 2022-04-21 | 6.000 | 6.070 | 5.940 | 5.990 | 5.259 | 3,242 |
| 2022-04-20 | 5.990 | 6.060 | 5.920 | 6.000 | 5.268 | 3,424 |
| 2022-04-19 | 5.900 | 6.050 | 5.900 | 5.910 | 5.189 | 1,776 |
| 2022-04-14 | 5.920 | 5.990 | 5.870 | 5.890 | 5.171 | 5,263 |
| 2022-04-13 | 6.080 | 6.080 | 5.840 | 5.840 | 5.127 | 7,980 |
| 2022-04-12 | 6.000 | 6.110 | 6.000 | 6.010 | 5.277 | 2,231 |
| 2022-04-11 | 5.960 | 6.180 | 5.950 | 5.990 | 5.259 | 4,275 |
| 2022-04-08 | 6.000 | 6.010 | 5.920 | 5.960 | 5.233 | 4,581 |
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.