Vincit Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	1.855	1.935	1.855	1.875	1.769	24,658
2024-11-13	1.905	1.945	1.830	1.900	1.793	8,454
2024-11-12	1.915	2.040	1.815	1.905	1.798	8,808
2024-11-11	1.885	1.920	1.880	1.900	1.793	11,420
2024-11-08	1.885	1.910	1.860	1.880	1.774	11,189
2024-11-07	1.855	1.905	1.820	1.885	1.779	6,347
2024-11-06	1.950	1.960	1.860	1.860	1.755	14,375
2024-11-05	1.905	1.940	1.905	1.920	1.812	9,549
2024-11-04	1.905	1.960	1.905	1.920	1.812	9,082
2024-11-01	1.975	1.980	1.940	1.960	1.849	8,351
2024-10-31	1.960	2.010	1.960	1.980	1.868	6,579
2024-10-30	1.995	2.020	1.960	1.975	1.864	9,901
2024-10-29	2.020	2.020	1.955	1.990	1.878	4,534
2024-10-28	2.050	2.060	2.010	2.020	1.906	6,513
2024-10-25	2.050	2.090	2.020	2.050	1.934	62,256
2024-10-24	1.960	2.040	1.960	2.040	1.925	16,750
2024-10-23	2.000	2.000	1.945	1.960	1.849	10,871
2024-10-22	2.070	2.070	1.920	2.000	1.887	42,226
2024-10-21	2.240	2.280	2.020	2.080	1.963	42,536
2024-10-18	2.270	2.290	2.230	2.230	2.104	3,878
2024-10-17	2.280	2.300	2.280	2.280	2.151	420
2024-10-16	2.230	2.290	2.230	2.280	2.151	1,961
2024-10-15	2.260	2.290	2.240	2.250	2.123	4,717
2024-10-14	2.260	2.260	2.230	2.260	2.133	2,645
2024-10-11	2.260	2.280	2.260	2.260	2.133	6,923
2024-10-10	2.230	2.290	2.220	2.260	2.133	7,292
2024-10-09	2.270	2.290	2.220	2.230	2.104	1,879
2024-10-08	2.280	2.280	2.270	2.270	2.142	2,010
2024-10-07	2.290	2.340	2.270	2.270	2.142	4,729
2024-10-04	2.280	2.310	2.280	2.290	2.161	4,716
2024-10-03	2.260	2.320	2.260	2.280	2.151	1,849
2024-10-02	2.270	2.320	2.260	2.290	2.161	7,004
2024-10-01	2.260	2.280	2.210	2.260	2.133	12,920
2024-09-30	2.260	2.290	2.260	2.270	2.142	5,300
2024-09-27	2.260	2.290	2.260	2.280	2.151	5,733
2024-09-26	2.300	2.300	2.200	2.280	2.151	13,349
2024-09-25	2.270	2.300	2.260	2.300	2.170	12,211
2024-09-24	2.270	2.290	2.260	2.290	2.161	13,490
2024-09-23	2.180	2.300	2.180	2.300	2.170	8,982
2024-09-20	2.290	2.310	2.280	2.290	2.161	3,050
2024-09-19	2.310	2.310	2.190	2.290	2.161	5,387
2024-09-18	2.300	2.330	2.290	2.310	2.180	12,614
2024-09-17	2.300	2.320	2.280	2.300	2.170	35,212
2024-09-16	2.300	2.330	2.300	2.300	2.170	8,962
2024-09-13	2.320	2.330	2.280	2.300	2.170	15,868
2024-09-12	2.300	2.320	2.300	2.300	2.170	13,022
2024-09-11	2.330	2.330	2.270	2.300	2.170	11,999
2024-09-10	2.280	2.330	2.250	2.330	2.199	7,102
2024-09-09	2.300	2.330	2.280	2.280	2.151	5,311
2024-09-06	2.310	2.320	2.300	2.300	2.170	14,742
2024-09-05	2.340	2.340	2.310	2.320	2.189	1,140
2024-09-04	2.310	2.350	2.300	2.340	2.208	6,679
2024-09-03	2.320	2.400	2.300	2.300	2.170	19,401
2024-09-02	2.300	2.340	2.300	2.320	2.189	4,490
2024-08-30	2.310	2.350	2.300	2.340	2.208	7,170
2024-08-29	2.300	2.330	2.300	2.300	2.170	9,129
2024-08-28	2.320	2.330	2.300	2.300	2.170	14,103
2024-08-27	2.320	2.350	2.300	2.310	2.180	6,422
2024-08-26	2.300	2.350	2.300	2.310	2.180	5,550
2024-08-23	2.280	2.310	2.260	2.310	2.180	6,965

← NewerPage 9 of 22 · 1,261 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.