Springvest Oyj (HEL:SPRING)
Finland · Delayed Price · Currency is EUR 7.50
+0.04 (0.54%)
At close: Sep 5, 2025
Springvest Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.48 | 7.50 | 7.48 | 7.50 | 7.50 | 0.54% | 2,020 |
| Sep 4, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | 821 |
| Sep 3, 2025 | 7.46 | 7.46 | 7.34 | 7.46 | 7.46 | -0.27% | 1,312 |
| Sep 2, 2025 | 7.42 | 7.48 | 7.32 | 7.48 | 7.48 | - | 4,508 |
| Sep 1, 2025 | 7.40 | 7.48 | 7.24 | 7.48 | 7.48 | 1.36% | 4,183 |
| Aug 29, 2025 | 6.96 | 7.40 | 6.96 | 7.38 | 7.38 | 6.96% | 18,168 |
| Aug 28, 2025 | 6.82 | 6.90 | 6.72 | 6.90 | 6.90 | 1.17% | 7,199 |
| Aug 27, 2025 | 6.48 | 6.82 | 6.48 | 6.82 | 6.82 | 3.33% | 9,237 |
| Aug 26, 2025 | 6.58 | 6.66 | 6.54 | 6.60 | 6.60 | -1.20% | 2,245 |
| Aug 25, 2025 | 6.42 | 6.68 | 6.42 | 6.68 | 6.68 | 3.09% | 6,795 |
| Aug 22, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.61% | 1,946 |
| Aug 21, 2025 | 6.42 | 6.52 | 6.34 | 6.52 | 6.52 | 0.62% | 2,562 |
| Aug 20, 2025 | 6.70 | 6.70 | 6.40 | 6.48 | 6.48 | -0.31% | 713 |
| Aug 19, 2025 | 6.50 | 6.68 | 6.34 | 6.50 | 6.50 | -2.69% | 7,242 |
| Aug 18, 2025 | 6.68 | 6.68 | 6.46 | 6.68 | 6.68 | -0.30% | 9,592 |
| Aug 15, 2025 | 6.58 | 6.70 | 6.52 | 6.70 | 6.70 | 0.30% | 5,468 |
| Aug 14, 2025 | 6.66 | 6.68 | 6.54 | 6.68 | 6.68 | -0.60% | 1,892 |
| Aug 13, 2025 | 6.52 | 6.72 | 6.52 | 6.72 | 6.72 | 0.60% | 980 |
| Aug 12, 2025 | 6.56 | 6.68 | 6.50 | 6.68 | 6.68 | - | 1,122 |
| Aug 11, 2025 | 6.54 | 6.72 | 6.54 | 6.68 | 6.68 | 0.30% | 1,357 |
| Aug 8, 2025 | 6.60 | 6.78 | 6.52 | 6.66 | 6.66 | -1.77% | 4,591 |
| Aug 7, 2025 | 6.78 | 6.80 | 6.64 | 6.78 | 6.78 | -0.29% | 8,189 |
| Aug 6, 2025 | 6.60 | 6.80 | 6.56 | 6.80 | 6.80 | 2.72% | 3,424 |
| Aug 5, 2025 | 6.78 | 6.78 | 6.62 | 6.62 | 6.62 | -2.36% | 87 |
| Aug 4, 2025 | 6.80 | 6.80 | 6.60 | 6.78 | 6.78 | -0.59% | 5,602 |
| Aug 1, 2025 | 6.90 | 6.90 | 6.68 | 6.82 | 6.82 | 1.79% | 963 |
| Jul 31, 2025 | 6.80 | 6.90 | 6.70 | 6.70 | 6.70 | -2.05% | 3,059 |
| Jul 30, 2025 | 6.92 | 6.92 | 6.80 | 6.84 | 6.84 | 1.18% | 894 |
| Jul 29, 2025 | 6.78 | 6.92 | 6.74 | 6.76 | 6.76 | -1.74% | 2,208 |
| Jul 28, 2025 | 6.92 | 7.04 | 6.76 | 6.88 | 6.88 | -0.58% | 11,599 |
| Jul 25, 2025 | 6.92 | 7.02 | 6.82 | 6.92 | 6.92 | -0.29% | 2,528 |
| Jul 24, 2025 | 6.90 | 6.98 | 6.82 | 6.94 | 6.94 | -0.57% | 6,781 |
| Jul 23, 2025 | 6.94 | 7.04 | 6.94 | 6.98 | 6.98 | 0.58% | 2,142 |
| Jul 22, 2025 | 6.96 | 6.96 | 6.90 | 6.94 | 6.94 | -0.29% | 2,099 |
| Jul 21, 2025 | 7.00 | 7.04 | 6.82 | 6.96 | 6.96 | -1.69% | 5,287 |
| Jul 18, 2025 | 7.10 | 7.10 | 6.98 | 7.08 | 7.08 | 0.85% | 654 |
| Jul 17, 2025 | 7.20 | 7.20 | 7.02 | 7.02 | 7.02 | -0.57% | 2,512 |
| Jul 16, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | 5 |
| Jul 15, 2025 | 7.10 | 7.14 | 7.00 | 7.06 | 7.06 | -0.56% | 1,837 |
| Jul 14, 2025 | 7.12 | 7.16 | 6.94 | 7.10 | 7.10 | 0.85% | 12,598 |
| Jul 11, 2025 | 7.10 | 7.26 | 7.04 | 7.04 | 7.04 | -0.56% | 3,196 |
| Jul 10, 2025 | 7.22 | 7.36 | 7.08 | 7.08 | 7.08 | -1.94% | 1,295 |
| Jul 9, 2025 | 7.16 | 7.24 | 7.12 | 7.22 | 7.22 | -4.24% | 2,252 |
| Jul 8, 2025 | 7.20 | 7.54 | 7.14 | 7.54 | 7.54 | 2.45% | 1,471 |
| Jul 7, 2025 | 7.38 | 7.92 | 7.20 | 7.36 | 7.36 | -0.27% | 5,081 |
| Jul 3, 2025 | 7.36 | 7.48 | 7.16 | 7.38 | 7.38 | -2.38% | 6,491 |
| Jul 2, 2025 | 7.36 | 7.56 | 7.34 | 7.56 | 7.56 | 2.44% | 535 |
| Jul 1, 2025 | 7.62 | 7.62 | 7.28 | 7.38 | 7.38 | -3.40% | 322 |
| Jun 30, 2025 | 7.40 | 7.64 | 7.28 | 7.64 | 7.64 | 3.80% | 2,104 |
| Jun 27, 2025 | 7.24 | 7.38 | 7.22 | 7.36 | 7.36 | 1.38% | 818 |