Vincit Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.040	1.040	0.998	1.035	1.035	28,464
2026-04-28	1.010	1.090	1.000	1.040	1.040	23,066
2026-04-27	1.045	1.050	1.000	1.025	1.025	65,145
2026-04-24	1.030	1.080	1.020	1.045	1.045	43,930
2026-04-23	1.135	1.135	1.075	1.105	1.105	40,383
2026-04-22	1.150	1.175	1.140	1.140	1.140	11,396
2026-04-21	1.145	1.180	1.145	1.170	1.170	4,073
2026-04-20	1.165	1.200	1.145	1.145	1.145	32,457
2026-04-17	1.160	1.175	1.155	1.155	1.155	11,028
2026-04-16	1.170	1.175	1.160	1.170	1.170	25,861
2026-04-15	1.195	1.230	1.165	1.185	1.185	28,212
2026-04-14	1.185	1.200	1.180	1.195	1.195	11,447
2026-04-13	1.205	1.220	1.170	1.185	1.185	35,442
2026-04-10	1.200	1.200	1.190	1.200	1.200	3,059
2026-04-09	1.200	1.225	1.195	1.200	1.200	12,470
2026-04-08	1.200	1.220	1.195	1.200	1.200	16,655
2026-04-07	1.170	1.235	1.165	1.180	1.180	22,941
2026-04-02	1.235	1.235	1.235	1.235	1.235	0
2026-04-01	1.175	1.235	1.175	1.235	1.235	10,037
2026-03-31	1.235	1.235	1.175	1.200	1.200	1,224
2026-03-30	1.210	1.210	1.180	1.180	1.180	28,720
2026-03-27	1.210	1.210	1.195	1.210	1.210	645
2026-03-26	1.230	1.230	1.165	1.220	1.220	7,829
2026-03-25	1.235	1.235	1.180	1.230	1.230	5,052
2026-03-24	1.240	1.240	1.175	1.235	1.235	2,781
2026-03-23	1.220	1.240	1.180	1.240	1.240	652
2026-03-20	1.255	1.265	1.250	1.260	1.260	1,239
2026-03-19	1.220	1.245	1.220	1.245	1.245	907
2026-03-18	1.240	1.245	1.230	1.235	1.235	457
2026-03-17	1.250	1.250	1.220	1.245	1.245	11,127
2026-03-16	1.235	1.250	1.170	1.250	1.250	3,489
2026-03-13	1.240	1.250	1.235	1.235	1.235	7,356
2026-03-12	1.255	1.255	1.250	1.250	1.250	7,461
2026-03-11	1.285	1.295	1.250	1.265	1.265	6,928
2026-03-10	1.245	1.250	1.220	1.250	1.250	18,024
2026-03-09	1.295	1.295	1.215	1.245	1.245	12,413
2026-03-06	1.300	1.330	1.295	1.295	1.295	5,742
2026-03-05	1.325	1.325	1.300	1.300	1.300	4,532
2026-03-04	1.300	1.350	1.300	1.320	1.320	1,848
2026-03-03	1.305	1.310	1.300	1.300	1.300	9,131
2026-03-02	1.330	1.350	1.270	1.350	1.350	4,488
2026-02-27	1.315	1.350	1.310	1.345	1.345	1,449
2026-02-26	1.350	1.350	1.310	1.310	1.310	2,530
2026-02-25	1.340	1.350	1.310	1.310	1.310	2,134
2026-02-24	1.340	1.340	1.310	1.310	1.310	5,540
2026-02-23	1.445	1.445	1.320	1.340	1.340	3,626
2026-02-20	1.350	1.370	1.325	1.345	1.345	4,541
2026-02-19	1.370	1.440	1.330	1.345	1.345	48,187
2026-02-18	1.395	1.400	1.335	1.380	1.380	7,479
2026-02-17	1.400	1.415	1.340	1.390	1.390	20,459
2026-02-16	1.245	1.350	1.235	1.340	1.340	26,898
2026-02-13	1.270	1.280	1.240	1.280	1.280	400
2026-02-12	1.250	1.270	1.240	1.270	1.270	5,066
2026-02-11	1.230	1.250	1.230	1.240	1.240	3,507
2026-02-10	1.230	1.275	1.230	1.235	1.235	3,600
2026-02-09	1.230	1.240	1.230	1.240	1.240	3,797
2026-02-06	1.250	1.250	1.250	1.250	1.250	158
2026-02-05	1.250	1.250	1.215	1.230	1.230	3,650
2026-02-04	1.270	1.275	1.155	1.255	1.255	31,283
2026-02-03	1.275	1.275	1.250	1.275	1.275	6,634

← NewerPage 3 of 21 · 1,257 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.