Vincit Group Oyj historical data

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

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
2021-10-20	8.660	8.760	8.640	8.740	7.426	19,959
2021-10-19	8.700	8.700	8.620	8.640	7.341	9,172
2021-10-18	8.760	8.760	8.660	8.700	7.392	8,013

← NewerPage 21 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.