Vincit Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-31	1.345	1.365	1.340	1.340	1.340	9,696
2025-10-30	1.350	1.365	1.345	1.365	1.365	7,621
2025-10-29	1.370	1.380	1.350	1.360	1.360	14,180
2025-10-28	1.355	1.370	1.350	1.360	1.360	6,116
2025-10-27	1.370	1.375	1.360	1.360	1.360	5,495
2025-10-24	1.385	1.385	1.345	1.370	1.370	26,493
2025-10-23	1.360	1.395	1.350	1.370	1.370	10,220
2025-10-22	1.365	1.400	1.360	1.360	1.360	9,710
2025-10-21	1.355	1.400	1.350	1.360	1.360	8,166
2025-10-20	1.340	1.415	1.340	1.410	1.410	1,864
2025-10-17	1.370	1.385	1.345	1.345	1.345	5,703
2025-10-16	1.380	1.390	1.365	1.370	1.370	2,508
2025-10-15	1.370	1.400	1.365	1.390	1.390	15,818
2025-10-14	1.350	1.380	1.350	1.380	1.380	3,174
2025-10-13	1.400	1.410	1.340	1.400	1.400	10,260
2025-10-10	1.400	1.405	1.400	1.400	1.400	2,471
2025-10-09	1.410	1.445	1.410	1.410	1.410	3,176
2025-10-08	1.420	1.440	1.410	1.420	1.420	3,042
2025-10-07	1.405	1.415	1.400	1.410	1.410	9,028
2025-10-06	1.405	1.415	1.405	1.405	1.405	2,626
2025-10-03	1.450	1.450	1.410	1.410	1.410	326
2025-10-02	1.415	1.450	1.400	1.450	1.450	10,236
2025-10-01	1.395	1.420	1.390	1.420	1.420	15,149
2025-09-30	1.395	1.425	1.390	1.425	1.425	4,427
2025-09-29	1.380	1.400	1.360	1.395	1.395	5,536
2025-09-26	1.405	1.450	1.400	1.400	1.400	6,671
2025-09-25	1.420	1.425	1.400	1.410	1.410	4,713
2025-09-24	1.445	1.455	1.410	1.410	1.410	2,422
2025-09-23	1.445	1.455	1.440	1.440	1.440	3,528
2025-09-22	1.445	1.475	1.445	1.450	1.450	4,107
2025-09-19	1.430	1.440	1.430	1.440	1.440	3,364
2025-09-18	1.445	1.450	1.430	1.435	1.435	226
2025-09-17	1.440	1.480	1.440	1.450	1.450	3,924
2025-09-16	1.440	1.450	1.405	1.430	1.430	1,875
2025-09-15	1.435	1.440	1.405	1.440	1.440	4,917
2025-09-12	1.420	1.455	1.410	1.455	1.455	137
2025-09-11	1.430	1.440	1.420	1.440	1.440	12,555
2025-09-10	1.435	1.455	1.410	1.435	1.435	5,656
2025-09-09	1.445	1.460	1.440	1.460	1.460	9,343
2025-09-08	1.470	1.470	1.440	1.440	1.440	5,606
2025-09-05	1.440	1.470	1.430	1.470	1.470	4,020
2025-09-04	1.435	1.470	1.430	1.440	1.440	6,779
2025-09-03	1.440	1.465	1.440	1.440	1.440	4,679
2025-09-02	1.450	1.470	1.440	1.440	1.440	2,429
2025-09-01	1.455	1.470	1.450	1.450	1.450	8,476
2025-08-29	1.450	1.470	1.450	1.470	1.470	1,210
2025-08-28	1.450	1.460	1.450	1.450	1.450	3,060
2025-08-27	1.445	1.445	1.440	1.440	1.440	2,013
2025-08-26	1.445	1.450	1.440	1.440	1.440	1,955
2025-08-25	1.435	1.450	1.435	1.450	1.450	2,998
2025-08-22	1.480	1.480	1.430	1.445	1.445	7,483
2025-08-21	1.450	1.490	1.450	1.475	1.475	4,561
2025-08-20	1.450	1.460	1.430	1.450	1.450	3,282
2025-08-19	1.445	1.460	1.430	1.455	1.455	7,283
2025-08-18	1.435	1.485	1.435	1.460	1.460	8,773
2025-08-15	1.435	1.485	1.430	1.475	1.475	5,573

← NewerPage 5 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.