Vincit Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.800 | 1.800 | 1.710 | 1.760 | 1.661 | 9,981 |
| 2025-02-13 | 1.760 | 1.800 | 1.725 | 1.780 | 1.680 | 14,499 |
| 2025-02-12 | 1.740 | 1.785 | 1.720 | 1.720 | 1.623 | 10,447 |
| 2025-02-11 | 1.725 | 1.775 | 1.680 | 1.740 | 1.642 | 5,358 |
| 2025-02-10 | 1.715 | 1.730 | 1.690 | 1.730 | 1.632 | 5,875 |
| 2025-02-07 | 1.785 | 1.800 | 1.695 | 1.695 | 1.599 | 13,287 |
| 2025-02-06 | 1.785 | 1.785 | 1.730 | 1.780 | 1.680 | 11,050 |
| 2025-02-05 | 1.750 | 1.755 | 1.690 | 1.690 | 1.595 | 12,759 |
| 2025-02-04 | 1.730 | 1.785 | 1.730 | 1.755 | 1.656 | 11,699 |
| 2025-02-03 | 1.755 | 1.760 | 1.710 | 1.725 | 1.628 | 14,275 |
| 2025-01-31 | 1.800 | 1.820 | 1.770 | 1.820 | 1.717 | 9,294 |
| 2025-01-30 | 1.840 | 1.850 | 1.760 | 1.760 | 1.661 | 1,067 |
| 2025-01-29 | 1.740 | 1.800 | 1.685 | 1.795 | 1.694 | 21,318 |
| 2025-01-28 | 1.800 | 1.825 | 1.690 | 1.730 | 1.632 | 16,983 |
| 2025-01-27 | 1.810 | 1.810 | 1.690 | 1.725 | 1.628 | 15,037 |
| 2025-01-24 | 1.840 | 1.870 | 1.800 | 1.810 | 1.708 | 15,670 |
| 2025-01-23 | 1.830 | 1.890 | 1.830 | 1.855 | 1.750 | 11,506 |
| 2025-01-22 | 1.860 | 1.865 | 1.825 | 1.825 | 1.722 | 17,687 |
| 2025-01-21 | 1.860 | 1.875 | 1.810 | 1.865 | 1.760 | 10,365 |
| 2025-01-20 | 1.870 | 1.870 | 1.800 | 1.860 | 1.755 | 6,453 |
| 2025-01-17 | 1.750 | 1.875 | 1.690 | 1.870 | 1.765 | 57,135 |
| 2025-01-16 | 1.800 | 1.830 | 1.715 | 1.725 | 1.628 | 29,712 |
| 2025-01-15 | 1.645 | 1.800 | 1.630 | 1.800 | 1.699 | 38,260 |
| 2025-01-14 | 1.645 | 1.650 | 1.595 | 1.645 | 1.552 | 40,976 |
| 2025-01-13 | 1.635 | 1.635 | 1.595 | 1.600 | 1.510 | 11,324 |
| 2025-01-10 | 1.620 | 1.650 | 1.530 | 1.595 | 1.505 | 45,862 |
| 2025-01-09 | 1.660 | 1.690 | 1.615 | 1.630 | 1.538 | 32,782 |
| 2025-01-08 | 1.745 | 1.760 | 1.600 | 1.635 | 1.543 | 70,170 |
| 2025-01-07 | 1.750 | 1.780 | 1.750 | 1.780 | 1.680 | 4,303 |
| 2025-01-03 | 1.820 | 1.855 | 1.715 | 1.745 | 1.647 | 7,207 |
| 2025-01-02 | 1.720 | 1.830 | 1.670 | 1.820 | 1.717 | 28,490 |
| 2024-12-30 | 1.730 | 1.745 | 1.700 | 1.720 | 1.623 | 43,921 |
| 2024-12-27 | 1.690 | 1.790 | 1.680 | 1.760 | 1.661 | 27,731 |
| 2024-12-23 | 1.795 | 1.795 | 1.600 | 1.690 | 1.595 | 40,255 |
| 2024-12-20 | 1.905 | 1.915 | 1.775 | 1.800 | 1.699 | 47,315 |
| 2024-12-19 | 1.830 | 1.895 | 1.830 | 1.895 | 1.788 | 20,857 |
| 2024-12-18 | 1.845 | 1.900 | 1.820 | 1.850 | 1.746 | 26,568 |
| 2024-12-17 | 1.830 | 1.845 | 1.820 | 1.845 | 1.741 | 29,906 |
| 2024-12-16 | 1.870 | 1.880 | 1.820 | 1.855 | 1.750 | 27,202 |
| 2024-12-13 | 1.915 | 1.915 | 1.865 | 1.880 | 1.774 | 25,666 |
| 2024-12-12 | 1.900 | 1.920 | 1.900 | 1.900 | 1.793 | 6,348 |
| 2024-12-11 | 1.875 | 1.900 | 1.870 | 1.900 | 1.793 | 12,264 |
| 2024-12-10 | 1.880 | 1.905 | 1.875 | 1.875 | 1.769 | 8,383 |
| 2024-12-09 | 1.885 | 1.920 | 1.875 | 1.890 | 1.783 | 14,788 |
| 2024-12-05 | 1.905 | 1.930 | 1.880 | 1.885 | 1.779 | 11,683 |
| 2024-12-04 | 1.870 | 1.920 | 1.860 | 1.900 | 1.793 | 10,793 |
| 2024-12-03 | 1.855 | 1.880 | 1.855 | 1.875 | 1.769 | 25,828 |
| 2024-12-02 | 1.830 | 1.850 | 1.830 | 1.850 | 1.746 | 16,866 |
| 2024-11-29 | 1.835 | 1.875 | 1.830 | 1.875 | 1.769 | 14,580 |
| 2024-11-28 | 1.830 | 1.875 | 1.825 | 1.840 | 1.736 | 10,133 |
| 2024-11-27 | 1.850 | 1.850 | 1.825 | 1.845 | 1.741 | 14,635 |
| 2024-11-26 | 1.845 | 1.875 | 1.845 | 1.860 | 1.755 | 8,437 |
| 2024-11-25 | 1.845 | 1.870 | 1.825 | 1.825 | 1.722 | 11,861 |
| 2024-11-22 | 1.860 | 1.890 | 1.820 | 1.850 | 1.746 | 3,220 |
| 2024-11-21 | 1.895 | 1.920 | 1.860 | 1.915 | 1.807 | 10,169 |
| 2024-11-20 | 1.895 | 1.905 | 1.890 | 1.905 | 1.798 | 5,855 |
| 2024-11-19 | 1.890 | 1.930 | 1.890 | 1.895 | 1.788 | 7,714 |
| 2024-11-18 | 1.885 | 1.945 | 1.880 | 1.880 | 1.774 | 5,601 |
| 2024-11-15 | 1.910 | 1.970 | 1.885 | 1.890 | 1.783 | 1,973 |
| 2024-11-14 | 1.855 | 1.935 | 1.855 | 1.875 | 1.769 | 24,658 |
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.