Vincit Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	5.800	6.030	5.790	5.940	5.215	820
2022-04-06	6.180	6.180	5.700	5.720	5.022	7,199
2022-04-05	6.020	6.190	6.020	6.110	5.365	3,140
2022-04-04	6.640	6.640	6.080	6.180	5.426	6,662
2022-04-01	6.290	6.290	6.100	6.240	5.479	6,093
2022-03-31	6.260	6.380	6.000	6.120	5.373	6,738
2022-03-30	6.000	6.820	6.000	6.180	5.426	26,596
2022-03-29	5.960	5.960	5.900	5.960	5.233	6,024
2022-03-28	5.720	6.000	5.720	5.820	5.110	3,432
2022-03-25	5.900	5.900	5.740	5.740	5.040	8,744
2022-03-24	6.200	6.260	5.760	5.940	5.215	12,941
2022-03-23	6.080	6.200	5.940	6.200	5.268	23,740
2022-03-22	6.120	6.120	5.940	6.060	5.149	11,366
2022-03-21	6.440	6.440	5.980	6.040	5.132	3,807
2022-03-18	6.080	6.080	5.920	5.920	5.030	6,259
2022-03-17	6.200	6.380	5.940	6.080	5.166	15,743
2022-03-16	6.000	6.140	5.900	6.120	5.200	19,520
2022-03-15	6.180	6.180	5.860	5.880	4.996	6,773
2022-03-14	5.840	6.020	5.840	5.980	5.081	27,825
2022-03-11	5.800	5.820	5.520	5.780	4.911	15,045
2022-03-10	5.700	5.900	5.600	5.600	4.758	15,731
2022-03-09	5.340	5.880	5.320	5.620	4.775	42,045
2022-03-08	5.260	5.660	5.240	5.320	4.520	20,012
2022-03-07	5.180	5.400	4.960	5.280	4.486	24,384
2022-03-04	5.720	5.720	5.220	5.300	4.503	40,621
2022-03-03	5.840	5.940	5.660	5.660	4.809	6,956
2022-03-02	5.860	5.860	5.700	5.840	4.962	12,888
2022-03-01	5.900	5.920	5.800	5.860	4.979	9,196
2022-02-28	6.140	6.140	5.740	5.880	4.996	19,327
2022-02-25	5.820	6.080	5.740	6.000	5.098	40,814
2022-02-24	5.700	5.760	5.500	5.700	4.843	24,476
2022-02-23	5.840	6.080	5.840	5.880	4.996	19,091
2022-02-22	5.860	5.960	5.600	5.880	4.996	18,955
2022-02-21	6.080	6.160	5.900	5.980	5.081	13,417
2022-02-18	6.140	6.360	6.000	6.020	5.115	17,590
2022-02-17	6.360	6.360	6.060	6.140	5.217	18,964
2022-02-16	6.400	6.500	6.240	6.340	5.387	28,979
2022-02-15	6.300	6.560	6.300	6.420	5.455	23,687
2022-02-14	6.560	6.560	6.280	6.400	5.438	16,278
2022-02-11	6.680	6.680	6.540	6.560	5.574	12,337
2022-02-10	6.780	6.780	6.620	6.700	5.693	13,943
2022-02-09	6.820	6.840	6.680	6.780	5.761	23,528
2022-02-08	7.000	7.000	6.700	6.780	5.761	27,808
2022-02-07	7.080	7.160	6.920	6.940	5.897	19,705
2022-02-04	7.240	7.240	6.920	7.000	5.948	66,905
2022-02-03	7.860	7.960	7.340	7.560	6.423	51,636
2022-02-02	7.640	7.680	7.480	7.600	6.457	13,744
2022-02-01	7.460	7.740	7.460	7.620	6.474	14,284
2022-01-31	7.140	7.400	7.140	7.380	6.271	8,522
2022-01-28	7.300	7.300	7.140	7.140	6.067	7,649
2022-01-27	7.220	7.400	7.140	7.220	6.135	16,478
2022-01-26	7.180	7.380	7.180	7.320	6.220	15,976
2022-01-25	7.020	7.420	6.960	7.200	6.118	18,460
2022-01-24	7.400	7.400	6.900	7.040	5.982	41,130
2022-01-21	7.520	7.620	7.420	7.500	6.372	23,003
2022-01-20	7.780	7.920	7.740	7.760	6.593	3,069
2022-01-19	7.840	7.840	7.520	7.740	6.576	14,726
2022-01-18	7.660	7.860	7.660	7.860	6.678	3,636
2022-01-17	7.680	7.860	7.600	7.780	6.610	8,478
2022-01-14	7.780	7.800	7.620	7.640	6.491	8,078

← NewerPage 20 of 22 · 1,262 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.