Vincit Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.908	0.948	0.902	0.912	0.912	3,258
2026-07-24	0.874	0.920	0.874	0.908	0.908	36,628
2026-07-23	0.870	0.876	0.840	0.850	0.850	50,137
2026-07-22	0.850	0.850	0.838	0.840	0.840	2,865
2026-07-21	0.870	0.870	0.836	0.838	0.838	5,608
2026-07-20	0.872	0.872	0.828	0.850	0.850	8,907
2026-07-17	0.858	0.872	0.858	0.872	0.872	15,066
2026-07-16	0.878	0.878	0.838	0.858	0.858	7,617
2026-07-15	0.830	0.960	0.820	0.830	0.830	38,791
2026-07-14	0.910	0.920	0.764	0.826	0.826	182,475
2026-07-13	0.914	0.930	0.906	0.906	0.906	20,525
2026-07-10	0.914	0.916	0.910	0.914	0.914	2,900
2026-07-09	0.916	0.916	0.900	0.900	0.900	22,814
2026-07-08	0.914	0.914	0.890	0.912	0.912	17,408
2026-07-07	0.900	0.914	0.900	0.914	0.914	14,425
2026-07-06	0.902	0.920	0.892	0.914	0.914	32,087
2026-07-03	0.920	0.930	0.900	0.902	0.902	13,412
2026-07-02	0.900	0.920	0.898	0.920	0.920	10,638
2026-07-01	0.898	0.920	0.898	0.898	0.898	6,349
2026-06-30	0.892	0.900	0.892	0.900	0.900	1,750
2026-06-29	0.910	0.918	0.892	0.894	0.894	27,253
2026-06-26	0.902	0.908	0.894	0.908	0.908	20,591
2026-06-25	0.918	0.918	0.906	0.906	0.906	6,401
2026-06-24	0.904	0.938	0.904	0.918	0.918	7,539
2026-06-23	0.914	0.922	0.900	0.922	0.922	8,654
2026-06-22	0.936	0.950	0.900	0.922	0.922	18,635
2026-06-18	0.940	0.940	0.912	0.936	0.936	3,627
2026-06-17	0.932	0.940	0.920	0.920	0.920	17,438
2026-06-16	0.952	0.960	0.932	0.932	0.932	19,341
2026-06-15	0.960	0.960	0.940	0.940	0.940	8,170
2026-06-12	0.964	0.980	0.960	0.960	0.960	10,688
2026-06-11	0.980	0.980	0.940	0.950	0.950	3,138
2026-06-10	0.964	0.988	0.958	0.988	0.988	6,077
2026-06-09	0.962	0.966	0.930	0.966	0.966	36,357
2026-06-08	1.000	1.000	0.960	0.960	0.960	7,287
2026-06-05	0.970	1.000	0.970	1.000	1.000	34,045
2026-06-04	0.972	0.998	0.962	0.970	0.970	18,744
2026-06-03	0.998	1.000	0.968	0.972	0.972	17,592
2026-06-02	0.966	0.998	0.966	0.998	0.998	3,695
2026-06-01	0.986	0.986	0.962	0.982	0.982	4,524
2026-05-29	0.988	1.000	0.970	0.986	0.986	17,870
2026-05-28	0.962	0.990	0.962	0.988	0.988	6,665
2026-05-27	0.998	1.000	0.954	0.962	0.962	22,031
2026-05-26	0.932	1.035	0.932	1.025	1.025	45,856
2026-05-25	0.950	0.964	0.940	0.940	0.940	36,074
2026-05-22	0.954	0.998	0.938	0.950	0.950	17,434
2026-05-21	0.958	0.958	0.940	0.952	0.952	15,078
2026-05-20	0.950	0.970	0.950	0.952	0.952	18,771
2026-05-19	0.960	0.970	0.950	0.950	0.950	30,295
2026-05-18	0.958	0.972	0.952	0.960	0.960	9,414
2026-05-15	0.990	1.030	0.970	0.972	0.972	8,611
2026-05-13	0.982	1.000	0.968	0.988	0.988	15,504
2026-05-12	0.970	0.980	0.970	0.974	0.974	13,052
2026-05-11	0.990	0.990	0.990	0.990	0.990	0
2026-05-08	1.020	1.020	0.990	0.990	0.990	3,912
2026-05-07	0.998	1.005	0.980	0.990	0.990	9,526
2026-05-06	0.972	1.030	0.962	0.998	0.998	44,438
2026-05-05	1.035	1.035	0.954	0.970	0.970	14,418
2026-05-04	1.035	1.050	1.000	1.015	1.015	6,565
2026-04-30	1.035	1.035	0.990	1.035	1.035	40,429

← NewerPage 2 of 21 · 1,260 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.