UK markets closed

Vincit Oyj (VINCIT.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
2.6700-0.0100 (-0.37%)
At close: 05:35PM EEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.68002.68002.62002.67002.67008,698
18 Apr 20242.70002.72002.68002.68002.68001,939
17 Apr 20242.71002.78002.70002.70002.70003,531
16 Apr 20242.77002.77002.71002.74002.7400664
15 Apr 20242.75002.79002.70002.71002.71004,278
12 Apr 20242.70002.75002.67002.75002.750011,877
11 Apr 20242.70002.75002.70002.71002.71005,209
10 Apr 20242.73002.73002.67002.69002.69005,292
09 Apr 20242.80002.81002.74002.74002.7400566
08 Apr 20242.76002.81002.73002.74002.74003,448
05 Apr 20242.76002.76002.68002.76002.76003,407
04 Apr 20242.73002.78002.67002.76002.76004,378
03 Apr 20242.75002.78002.66002.73002.73005,276
02 Apr 20242.76002.76002.71002.75002.750012,162
28 Mar 20242.65002.79002.63002.76002.76009,712
27 Mar 20242.60002.67002.57002.63002.63007,516
26 Mar 20242.58002.62002.56002.61002.61007,679
25 Mar 20242.60002.62002.56002.59002.59005,325
22 Mar 20242.65002.67002.57002.64002.64003,044
21 Mar 20242.66002.69002.60002.68002.68004,000
21 Mar 20240.1 Dividend
20 Mar 20242.64002.66002.62002.62002.52001,645
19 Mar 20242.65002.66002.56002.65002.54893,631
18 Mar 20242.62002.65002.55002.60002.50085,788
15 Mar 20242.59002.67002.54002.62002.52002,586
14 Mar 20242.60002.67002.60002.63002.52964,727
13 Mar 20242.68002.68002.60002.60002.50089,662
12 Mar 20242.63002.69002.63002.68002.5777965
11 Mar 20242.69002.70002.64002.69002.58733,489
08 Mar 20242.63002.69002.61002.69002.58733,466
07 Mar 20242.66002.70002.63002.64002.53923,297
06 Mar 20242.65002.71002.65002.66002.55853,251
05 Mar 20242.70002.71002.60002.64002.53926,972
04 Mar 20242.65002.73002.65002.72002.616211,200
01 Mar 20242.62002.72002.54002.65002.548916,276
29 Feb 20242.63002.65002.60002.62002.52006,741
28 Feb 20242.62002.64002.60002.63002.529610,539
27 Feb 20242.63002.67002.60002.60002.50084,135
26 Feb 20242.67002.70002.59002.61002.510413,502
23 Feb 20242.66002.72002.62002.62002.520029,116
22 Feb 20242.88002.88002.65002.75002.645055,996
21 Feb 20242.90002.98002.90002.97002.85667,960
20 Feb 20242.93002.96002.91002.92002.80858,469
19 Feb 20242.90002.99002.90002.94002.82784,463
16 Feb 20242.98002.99002.83002.99002.87598,389
15 Feb 20242.87002.99002.84002.93002.81824,928
14 Feb 20242.90003.07002.85002.89002.779719,332
13 Feb 20242.97002.99002.91002.92002.80858,519
12 Feb 20243.02003.08002.86002.96002.847014,470
09 Feb 20243.05003.09003.02003.02002.90474,046
08 Feb 20243.04003.10003.00003.05002.93365,277
07 Feb 20243.06003.10003.01003.04002.92406,234
06 Feb 20243.14003.14003.04003.08002.962416,069
05 Feb 20243.14003.16003.14003.16003.03943,765
02 Feb 20243.16003.17003.13003.13003.01057,574
01 Feb 20243.17003.26003.17003.19003.0682299
31 Jan 20243.17003.17003.14003.16003.03942,981
30 Jan 20243.15003.15003.12003.15003.02983,109
29 Jan 20243.12003.16003.10003.13003.01059,545
26 Jan 20243.13003.16003.11003.12003.00092,298
25 Jan 20243.13003.15003.13003.14003.02021,451
24 Jan 20243.15003.17003.11003.17003.04908,343
23 Jan 20243.12003.17003.11003.15003.02987,929
22 Jan 20243.13003.17003.12003.17003.04907,419
19 Jan 20243.12003.18003.11003.12003.00098,024
18 Jan 20243.15003.15003.09003.12003.00094,516
17 Jan 20243.18003.18003.10003.15003.029810,296
16 Jan 20243.18003.23003.11003.20003.07794,300
15 Jan 20243.24003.24003.15003.18003.05864,292
12 Jan 20243.23003.26003.20003.26003.135611,826
11 Jan 20243.25003.30003.23003.23003.106712,331
10 Jan 20243.27003.37003.27003.32003.19337,526
09 Jan 20243.28003.32003.25003.28003.15489,568
08 Jan 20243.26003.33003.26003.28003.15489,325
05 Jan 20243.28003.30003.25003.26003.13564,039
04 Jan 20243.28003.29003.23003.29003.16446,596
03 Jan 20243.21003.50003.13003.22003.0971192,967
02 Jan 20243.26003.33003.20003.22003.097130,011
29 Dec 20233.11003.33003.11003.22003.097169,105
28 Dec 20233.20003.20003.13003.20003.077933,437
27 Dec 20233.23003.25003.16003.16003.039445,553
22 Dec 20233.21003.30003.13003.26003.135630,664
21 Dec 20233.11003.25003.03003.22003.097143,866
20 Dec 20233.39003.50003.06003.06002.943253,190
19 Dec 20233.32003.38003.32003.36003.231825,073
18 Dec 20233.32003.35003.29003.34003.212521,304
15 Dec 20233.34003.39003.32003.32003.193318,489
14 Dec 20233.42003.49003.32003.32003.193320,228
13 Dec 20233.30003.41003.29003.41003.27986,503
12 Dec 20233.26003.35003.23003.28003.154813,774
11 Dec 20233.39003.39003.25003.27003.145213,882
08 Dec 20233.26003.39003.25003.39003.260610,020
07 Dec 20233.26003.27003.19003.25003.126031,887
05 Dec 20233.27003.30003.27003.27003.14526,363
04 Dec 20233.43003.43003.31003.33003.202912,207
01 Dec 20233.44003.48003.36003.44003.308717,262
30 Nov 20233.42003.49003.35003.44003.308713,202
29 Nov 20233.34003.46003.33003.46003.32796,911
28 Nov 20233.36003.38003.26003.34003.21256,982
27 Nov 20233.26003.39003.26003.36003.23187,483
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...