Vincit Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	1.280	1.290	1.250	1.290	1.290	1,127
2026-01-30	1.265	1.295	1.250	1.280	1.280	2,826
2026-01-29	1.250	1.275	1.250	1.270	1.270	3,614
2026-01-28	1.300	1.300	1.250	1.250	1.250	36,211
2026-01-27	1.265	1.305	1.250	1.265	1.265	10,128
2026-01-26	1.265	1.280	1.245	1.255	1.255	5,064
2026-01-23	1.300	1.310	1.260	1.280	1.280	6,218
2026-01-22	1.240	1.300	1.240	1.300	1.300	9,130
2026-01-21	1.275	1.275	1.250	1.250	1.250	9,094
2026-01-20	1.270	1.320	1.250	1.250	1.250	11,504
2026-01-19	1.305	1.305	1.265	1.265	1.265	20,715
2026-01-16	1.320	1.320	1.290	1.305	1.305	9,687
2026-01-15	1.275	1.320	1.275	1.285	1.285	13,320
2026-01-14	1.270	1.280	1.260	1.270	1.270	3,056
2026-01-13	1.280	1.285	1.255	1.270	1.270	23,927
2026-01-12	1.285	1.285	1.255	1.280	1.280	8,381
2026-01-09	1.260	1.285	1.255	1.285	1.285	125,410
2026-01-08	1.260	1.260	1.250	1.260	1.260	4,883
2026-01-07	1.275	1.285	1.260	1.270	1.270	13,159
2026-01-05	1.280	1.285	1.265	1.280	1.280	19,452
2026-01-02	1.295	1.295	1.250	1.270	1.270	12,057
2025-12-30	1.250	1.300	1.250	1.280	1.280	49,223
2025-12-29	1.255	1.280	1.250	1.255	1.255	64,566
2025-12-23	1.260	1.280	1.250	1.270	1.270	19,645
2025-12-22	1.265	1.280	1.240	1.255	1.255	36,669
2025-12-19	1.260	1.285	1.255	1.260	1.260	18,630
2025-12-18	1.265	1.280	1.250	1.270	1.270	14,968
2025-12-17	1.280	1.280	1.260	1.270	1.270	5,834
2025-12-16	1.260	1.280	1.260	1.280	1.280	11,925
2025-12-15	1.300	1.300	1.260	1.280	1.280	10,028
2025-12-12	1.285	1.290	1.270	1.290	1.290	7,833
2025-12-11	1.305	1.305	1.275	1.295	1.295	8,198
2025-12-10	1.300	1.310	1.285	1.310	1.310	6,089
2025-12-09	1.305	1.310	1.300	1.300	1.300	11,795
2025-12-08	1.340	1.350	1.300	1.310	1.310	13,258
2025-12-05	1.315	1.350	1.290	1.335	1.335	24,337
2025-12-04	1.300	1.330	1.300	1.330	1.330	3,283
2025-12-03	1.350	1.370	1.290	1.305	1.305	16,426
2025-12-02	1.275	1.340	1.275	1.340	1.340	16,582
2025-12-01	1.310	1.310	1.270	1.295	1.295	16,204
2025-11-28	1.345	1.345	1.280	1.280	1.280	2,330
2025-11-27	1.345	1.345	1.300	1.340	1.340	4,439
2025-11-26	1.300	1.380	1.300	1.345	1.345	20,045
2025-11-25	1.275	1.300	1.250	1.300	1.300	16,663
2025-11-24	1.270	1.295	1.225	1.240	1.240	176,880
2025-11-21	1.255	1.280	1.255	1.265	1.265	6,377
2025-11-20	1.290	1.290	1.240	1.255	1.255	11,014
2025-11-19	1.255	1.290	1.255	1.265	1.265	8,366
2025-11-18	1.370	1.385	1.250	1.300	1.300	33,967
2025-11-17	1.355	1.370	1.325	1.350	1.350	15,687
2025-11-14	1.325	1.350	1.295	1.350	1.350	23,721
2025-11-13	1.305	1.330	1.300	1.300	1.300	15,927
2025-11-12	1.310	1.320	1.300	1.305	1.305	4,976
2025-11-11	1.305	1.330	1.300	1.305	1.305	6,740
2025-11-10	1.315	1.315	1.305	1.305	1.305	6,478
2025-11-07	1.315	1.345	1.300	1.330	1.330	9,087
2025-11-06	1.320	1.370	1.310	1.340	1.340	4,252
2025-11-05	1.395	1.395	1.290	1.340	1.340	10,155
2025-11-04	1.330	1.395	1.320	1.395	1.395	7,858
2025-11-03	1.335	1.340	1.315	1.330	1.330	9,110

← NewerPage 4 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.