Vincit Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	1.690	1.715	1.680	1.690	1.690	5,092
2025-05-13	1.700	1.795	1.700	1.715	1.715	4,934
2025-05-12	1.695	1.795	1.680	1.705	1.705	7,512
2025-05-09	1.825	1.825	1.655	1.695	1.695	4,252
2025-05-08	1.640	1.770	1.640	1.730	1.730	1,166
2025-05-07	1.670	1.710	1.670	1.710	1.710	525
2025-05-06	1.725	1.725	1.655	1.660	1.660	6,082
2025-05-05	1.725	1.750	1.600	1.725	1.725	8,056
2025-05-02	1.685	1.785	1.685	1.720	1.720	6,132
2025-04-30	1.705	1.720	1.655	1.670	1.670	14,315
2025-04-29	1.710	1.710	1.620	1.650	1.650	37,251
2025-04-28	1.660	1.735	1.655	1.655	1.655	27,426
2025-04-25	1.650	1.700	1.650	1.655	1.655	22,171
2025-04-24	1.760	1.780	1.655	1.655	1.655	12,021
2025-04-23	1.780	1.780	1.745	1.760	1.760	2,138
2025-04-22	1.750	1.785	1.740	1.750	1.750	4,080
2025-04-17	1.780	1.780	1.730	1.780	1.780	2,314
2025-04-16	1.730	1.780	1.730	1.730	1.730	3,971
2025-04-15	1.780	1.780	1.730	1.730	1.730	5,611
2025-04-14	1.730	1.730	1.720	1.720	1.720	4,285
2025-04-11	1.680	1.790	1.680	1.720	1.720	3,263
2025-04-10	1.780	1.800	1.650	1.700	1.700	17,452
2025-04-09	1.595	1.775	1.550	1.655	1.655	14,701
2025-04-08	1.660	1.705	1.620	1.630	1.630	10,643
2025-04-07	1.710	1.880	1.540	1.650	1.650	30,595
2025-04-04	1.700	1.855	1.690	1.710	1.710	10,523
2025-04-03	1.855	1.855	1.695	1.765	1.765	6,350
2025-04-02	1.970	1.970	1.770	1.790	1.790	3,931
2025-04-01	1.690	1.945	1.655	1.765	1.765	3,067
2025-03-31	1.795	1.795	1.690	1.700	1.700	6,774
2025-03-28	1.795	1.800	1.730	1.795	1.795	10,217
2025-03-27	1.985	1.985	1.800	1.800	1.800	2,994
2025-03-26	1.910	2.010	1.910	1.950	1.840	7,419
2025-03-25	1.930	1.980	1.850	1.940	1.831	11,062
2025-03-24	1.915	1.995	1.915	1.930	1.821	1,663
2025-03-21	1.885	1.920	1.885	1.910	1.802	1,931
2025-03-20	1.925	1.975	1.870	1.870	1.765	6,888
2025-03-19	1.975	1.975	1.920	1.920	1.812	2,981
2025-03-18	1.920	2.000	1.920	1.990	1.878	480
2025-03-17	1.910	1.995	1.910	1.920	1.812	768
2025-03-14	1.860	1.915	1.850	1.910	1.802	4,766
2025-03-13	1.860	1.915	1.860	1.870	1.765	101
2025-03-12	1.855	1.870	1.850	1.850	1.746	2,518
2025-03-11	1.855	1.915	1.810	1.835	1.732	9,586
2025-03-10	1.825	1.910	1.810	1.855	1.750	13,363
2025-03-07	1.850	1.890	1.825	1.875	1.769	5,198
2025-03-06	1.835	1.880	1.800	1.860	1.755	7,724
2025-03-05	1.865	1.910	1.830	1.835	1.732	12,681
2025-03-04	1.920	1.920	1.800	1.840	1.736	16,336
2025-03-03	1.870	2.010	1.870	1.920	1.812	3,903
2025-02-28	1.935	2.030	1.850	1.865	1.760	12,621
2025-02-27	1.940	1.975	1.925	1.950	1.840	1,450
2025-02-26	2.000	2.000	1.935	1.985	1.873	4,657
2025-02-25	2.080	2.080	1.900	1.995	1.883	13,666
2025-02-24	1.995	2.080	1.995	2.030	1.916	10,543
2025-02-21	1.895	2.090	1.850	1.980	1.868	33,455
2025-02-20	1.755	1.895	1.755	1.895	1.788	34,447
2025-02-19	1.815	1.820	1.735	1.805	1.703	10,532
2025-02-18	1.795	1.835	1.780	1.800	1.699	27,279
2025-02-17	1.760	1.795	1.760	1.775	1.675	6,372

← NewerPage 7 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.