Vincit Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	1.425	1.500	1.425	1.500	1.500	18,393
2025-08-07	1.445	1.450	1.400	1.425	1.425	20,487
2025-08-06	1.490	1.495	1.450	1.460	1.460	10,233
2025-08-05	1.470	1.495	1.460	1.460	1.460	2,731
2025-08-04	1.440	1.495	1.440	1.460	1.460	1,782
2025-08-01	1.485	1.495	1.440	1.495	1.495	11,941
2025-07-31	1.500	1.555	1.470	1.515	1.515	11,208
2025-07-30	1.510	1.550	1.500	1.500	1.500	5,619
2025-07-29	1.575	1.575	1.510	1.520	1.520	7,421
2025-07-28	1.550	1.580	1.500	1.580	1.580	18,508
2025-07-25	1.530	1.595	1.530	1.570	1.570	10,418
2025-07-24	1.495	1.595	1.480	1.560	1.560	12,669
2025-07-23	1.520	1.560	1.500	1.500	1.500	6,816
2025-07-22	1.555	1.555	1.450	1.450	1.450	22,283
2025-07-21	1.585	1.585	1.535	1.565	1.565	12,802
2025-07-18	1.615	1.620	1.530	1.590	1.590	21,034
2025-07-17	1.655	1.655	1.550	1.600	1.600	44,995
2025-07-16	1.730	1.730	1.700	1.720	1.720	1,255
2025-07-15	1.710	1.735	1.700	1.710	1.710	5,510
2025-07-14	1.710	1.730	1.670	1.730	1.730	5,180
2025-07-11	1.685	1.720	1.685	1.710	1.710	3,833
2025-07-10	1.670	1.720	1.670	1.720	1.720	9,466
2025-07-09	1.710	1.710	1.655	1.710	1.710	3,528
2025-07-08	1.655	1.715	1.655	1.695	1.695	6,570
2025-07-07	1.670	1.695	1.630	1.650	1.650	21,877
2025-07-04	1.700	1.725	1.675	1.715	1.715	6,272
2025-07-03	1.660	1.725	1.655	1.655	1.655	7,889
2025-07-02	1.665	1.710	1.665	1.710	1.710	1,337
2025-07-01	1.675	1.690	1.660	1.690	1.690	1,796
2025-06-30	1.675	1.685	1.670	1.670	1.670	2,580
2025-06-27	1.675	1.700	1.670	1.695	1.695	8,984
2025-06-26	1.675	1.675	1.670	1.670	1.670	3,344
2025-06-25	1.680	1.680	1.675	1.680	1.680	2,021
2025-06-24	1.670	1.690	1.670	1.680	1.680	6,608
2025-06-23	1.655	1.675	1.655	1.670	1.670	1,925
2025-06-19	1.700	1.700	1.685	1.700	1.700	1,802
2025-06-18	1.675	1.700	1.670	1.670	1.670	2,639
2025-06-17	1.655	1.710	1.655	1.670	1.670	563
2025-06-16	1.685	1.705	1.650	1.665	1.665	2,802
2025-06-13	1.685	1.685	1.645	1.685	1.685	7,901
2025-06-12	1.715	1.715	1.650	1.675	1.675	6,827
2025-06-11	1.680	1.700	1.680	1.700	1.700	1,073
2025-06-10	1.650	1.690	1.650	1.680	1.680	1,610
2025-06-09	1.710	1.735	1.690	1.690	1.690	2,508
2025-06-06	1.715	1.715	1.695	1.695	1.695	8,252
2025-06-05	1.730	1.730	1.670	1.715	1.715	6,917
2025-06-04	1.715	1.720	1.700	1.700	1.700	5,335
2025-06-03	1.720	1.720	1.680	1.710	1.710	77,365
2025-06-02	1.715	1.720	1.665	1.700	1.700	13,002
2025-05-30	1.745	1.745	1.645	1.715	1.715	8,892
2025-05-28	1.715	1.720	1.650	1.650	1.650	5,180
2025-05-27	1.745	1.820	1.705	1.710	1.710	1,921
2025-05-26	1.710	1.790	1.705	1.720	1.720	5,810
2025-05-23	1.740	1.740	1.700	1.710	1.710	10,287
2025-05-22	1.655	1.705	1.645	1.705	1.705	9,576
2025-05-21	1.690	1.725	1.655	1.700	1.700	5,592
2025-05-20	1.740	1.750	1.690	1.695	1.695	3,125
2025-05-19	1.730	1.745	1.655	1.705	1.705	4,078
2025-05-16	1.675	1.750	1.675	1.750	1.750	376
2025-05-15	1.705	1.765	1.680	1.690	1.690	8,454

← NewerPage 6 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.