Vincit Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 7.820 | 7.820 | 7.700 | 7.780 | 6.610 | 7,173 |
| 2022-01-12 | 7.880 | 7.900 | 7.720 | 7.820 | 6.644 | 7,532 |
| 2022-01-11 | 7.720 | 7.900 | 7.720 | 7.740 | 6.576 | 5,113 |
| 2022-01-10 | 7.860 | 7.900 | 7.700 | 7.720 | 6.559 | 14,925 |
| 2022-01-07 | 7.980 | 8.100 | 7.720 | 7.860 | 6.678 | 16,231 |
| 2022-01-05 | 8.000 | 8.020 | 7.920 | 7.960 | 6.763 | 15,946 |
| 2022-01-04 | 8.040 | 8.100 | 7.920 | 7.920 | 6.729 | 13,777 |
| 2022-01-03 | 7.920 | 8.040 | 7.920 | 8.040 | 6.831 | 14,722 |
| 2021-12-30 | 7.920 | 8.020 | 7.920 | 8.020 | 6.814 | 19,185 |
| 2021-12-29 | 7.900 | 7.940 | 7.860 | 7.900 | 6.712 | 10,496 |
| 2021-12-28 | 7.860 | 7.960 | 7.860 | 7.900 | 6.712 | 16,638 |
| 2021-12-27 | 7.960 | 7.980 | 7.760 | 7.840 | 6.661 | 30,364 |
| 2021-12-23 | 7.700 | 8.100 | 7.700 | 7.980 | 6.780 | 23,951 |
| 2021-12-22 | 7.520 | 7.680 | 7.500 | 7.640 | 6.491 | 8,900 |
| 2021-12-21 | 7.600 | 7.660 | 7.500 | 7.540 | 6.406 | 13,362 |
| 2021-12-20 | 7.680 | 7.680 | 7.560 | 7.600 | 6.457 | 13,953 |
| 2021-12-17 | 7.920 | 7.920 | 7.700 | 7.760 | 6.593 | 11,501 |
| 2021-12-16 | 7.920 | 7.980 | 7.900 | 7.920 | 6.729 | 7,853 |
| 2021-12-15 | 7.940 | 8.000 | 7.820 | 7.900 | 6.712 | 7,884 |
| 2021-12-14 | 8.100 | 8.100 | 7.940 | 7.980 | 6.780 | 8,157 |
| 2021-12-13 | 8.100 | 8.220 | 8.100 | 8.100 | 6.882 | 7,860 |
| 2021-12-10 | 8.120 | 8.140 | 8.100 | 8.100 | 6.882 | 14,409 |
| 2021-12-09 | 8.100 | 8.200 | 8.100 | 8.120 | 6.899 | 12,773 |
| 2021-12-08 | 8.100 | 8.200 | 8.100 | 8.140 | 6.916 | 9,017 |
| 2021-12-07 | 8.100 | 8.220 | 8.100 | 8.200 | 6.967 | 10,231 |
| 2021-12-03 | 8.120 | 8.220 | 8.060 | 8.060 | 6.848 | 7,986 |
| 2021-12-02 | 8.200 | 8.260 | 8.060 | 8.060 | 6.848 | 7,473 |
| 2021-12-01 | 8.140 | 8.280 | 8.100 | 8.260 | 7.018 | 3,349 |
| 2021-11-30 | 8.020 | 8.260 | 7.980 | 8.140 | 6.916 | 8,622 |
| 2021-11-29 | 8.020 | 8.300 | 8.020 | 8.060 | 6.848 | 32,275 |
| 2021-11-26 | 8.220 | 8.220 | 8.020 | 8.100 | 6.882 | 10,319 |
| 2021-11-25 | 8.200 | 8.400 | 8.200 | 8.200 | 6.967 | 9,046 |
| 2021-11-24 | 8.280 | 8.280 | 8.120 | 8.120 | 6.899 | 4,377 |
| 2021-11-23 | 8.160 | 8.460 | 7.820 | 8.300 | 7.052 | 15,560 |
| 2021-11-22 | 8.300 | 8.360 | 8.120 | 8.160 | 6.933 | 18,628 |
| 2021-11-19 | 8.280 | 8.400 | 8.240 | 8.240 | 7.001 | 13,327 |
| 2021-11-18 | 8.440 | 8.440 | 8.300 | 8.300 | 7.052 | 6,432 |
| 2021-11-17 | 8.480 | 8.480 | 8.360 | 8.360 | 7.103 | 8,997 |
| 2021-11-16 | 8.420 | 8.480 | 8.420 | 8.480 | 7.205 | 7,855 |
| 2021-11-15 | 8.460 | 8.460 | 8.400 | 8.420 | 7.154 | 11,241 |
| 2021-11-12 | 8.340 | 8.480 | 8.340 | 8.400 | 7.137 | 8,463 |
| 2021-11-11 | 8.360 | 8.400 | 8.320 | 8.320 | 7.069 | 5,715 |
| 2021-11-10 | 8.400 | 8.420 | 8.300 | 8.420 | 7.154 | 7,587 |
| 2021-11-09 | 8.560 | 8.560 | 8.300 | 8.300 | 7.052 | 9,269 |
| 2021-11-08 | 8.500 | 8.580 | 8.440 | 8.460 | 7.188 | 9,581 |
| 2021-11-05 | 8.340 | 8.620 | 8.340 | 8.500 | 7.222 | 29,644 |
| 2021-11-04 | 8.420 | 8.580 | 8.320 | 8.320 | 7.069 | 27,126 |
| 2021-11-03 | 8.280 | 8.540 | 8.240 | 8.280 | 7.035 | 8,707 |
| 2021-11-02 | 8.500 | 8.500 | 8.220 | 8.280 | 7.035 | 16,482 |
| 2021-11-01 | 8.640 | 8.640 | 8.500 | 8.540 | 7.256 | 54,222 |
| 2021-10-29 | 8.620 | 8.720 | 8.500 | 8.600 | 7.307 | 16,629 |
| 2021-10-28 | 8.400 | 8.620 | 8.300 | 8.600 | 7.307 | 40,071 |
| 2021-10-27 | 8.700 | 8.760 | 8.660 | 8.660 | 7.358 | 6,971 |
| 2021-10-26 | 8.800 | 8.880 | 8.660 | 8.660 | 7.358 | 16,145 |
| 2021-10-25 | 8.700 | 8.700 | 8.620 | 8.620 | 7.324 | 16,614 |
| 2021-10-22 | 8.660 | 8.740 | 8.620 | 8.620 | 7.324 | 5,836 |
| 2021-10-21 | 8.780 | 8.800 | 8.640 | 8.660 | 7.358 | 5,743 |
← NewerPage 21 of 21 · 1,257 trading days
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.