Springvest Oyj (HEL:SPRING)
Finland · Delayed Price · Currency is EUR 7.68
-0.12 (-1.54%)
At close: May 15, 2026
Springvest Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7.78 | 7.88 | 7.68 | 7.68 | 7.68 | -1.54% | 5,437 |
| May 13, 2026 | 7.98 | 8.18 | 7.76 | 7.80 | 7.80 | -2.50% | 2,375 |
| May 12, 2026 | 7.70 | 8.18 | 7.70 | 8.00 | 8.00 | 3.90% | 3,450 |
| May 11, 2026 | 7.92 | 8.00 | 7.70 | 7.70 | 7.70 | -2.53% | 2,281 |
| May 8, 2026 | 7.72 | 8.12 | 7.70 | 7.90 | 7.90 | 2.60% | 4,005 |
| May 7, 2026 | 7.72 | 7.90 | 7.68 | 7.70 | 7.70 | - | 3,956 |
| May 6, 2026 | 7.90 | 7.96 | 7.70 | 7.70 | 7.70 | -2.53% | 5,055 |
| May 5, 2026 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | 1.28% | 886 |
| May 4, 2026 | 7.94 | 7.98 | 7.80 | 7.80 | 7.80 | - | 4,276 |
| Apr 30, 2026 | 8.02 | 8.02 | 7.80 | 7.80 | 7.80 | -3.70% | 2,867 |
| Apr 29, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | -1.22% | 232 |
| Apr 28, 2026 | 8.20 | 8.30 | 7.90 | 8.20 | 8.20 | 1.23% | 1,393 |
| Apr 27, 2026 | 7.92 | 8.42 | 7.92 | 8.10 | 8.10 | 2.53% | 5,795 |
| Apr 24, 2026 | 8.00 | 8.20 | 7.90 | 7.90 | 7.90 | -1.25% | 5,531 |
| Apr 23, 2026 | 8.24 | 8.24 | 7.96 | 8.00 | 8.00 | -2.68% | 9,033 |
| Apr 22, 2026 | 8.30 | 8.40 | 8.22 | 8.22 | 8.22 | -0.96% | 2,110 |
| Apr 21, 2026 | 7.94 | 8.94 | 7.94 | 8.30 | 8.30 | 3.75% | 10,109 |
| Apr 20, 2026 | 8.14 | 8.14 | 7.98 | 8.00 | 8.00 | -1.72% | 10,095 |
| Apr 17, 2026 | 8.50 | 8.50 | 8.14 | 8.14 | 8.14 | -2.63% | 9,146 |
| Apr 16, 2026 | 8.52 | 8.56 | 8.28 | 8.36 | 8.36 | -1.65% | 6,061 |
| Apr 15, 2026 | 8.28 | 8.50 | 8.26 | 8.50 | 8.50 | 1.19% | 4,843 |
| Apr 14, 2026 | 8.44 | 8.70 | 8.40 | 8.40 | 8.40 | -0.24% | 4,997 |
| Apr 13, 2026 | 8.46 | 8.68 | 8.30 | 8.42 | 8.42 | -0.47% | 3,313 |
| Apr 10, 2026 | 8.48 | 8.60 | 8.42 | 8.46 | 8.46 | -0.47% | 54,744 |
| Apr 9, 2026 | 8.64 | 8.64 | 8.12 | 8.50 | 8.50 | -1.85% | 1,417 |
| Apr 8, 2026 | 8.50 | 8.74 | 8.40 | 8.66 | 8.66 | 3.10% | 4,471 |
| Apr 7, 2026 | 8.22 | 8.76 | 8.04 | 8.40 | 8.40 | 1.94% | 2,922 |
| Apr 2, 2026 | 8.98 | 8.98 | 8.10 | 8.24 | 8.24 | -5.50% | 1,275 |
| Apr 1, 2026 | 8.82 | 8.98 | 8.66 | 8.72 | 8.72 | 0.23% | 2,324 |
| Mar 31, 2026 | 8.62 | 8.86 | 8.54 | 8.70 | 8.70 | -0.46% | 1,591 |
| Mar 30, 2026 | 8.56 | 9.08 | 8.56 | 8.74 | 8.74 | -3.96% | 2,369 |
| Mar 27, 2026 | 9.12 | 9.12 | 9.10 | 9.10 | 9.10 | -0.66% | 13 |
| Mar 26, 2026 | 9.18 | 9.24 | 9.16 | 9.16 | 9.16 | -0.65% | 656 |
| Mar 25, 2026 | 8.94 | 9.22 | 8.82 | 9.22 | 9.22 | 2.90% | 6,352 |
| Mar 24, 2026 | 9.22 | 9.22 | 8.90 | 8.96 | 8.96 | -3.45% | 5,717 |
| Mar 23, 2026 | 9.24 | 9.40 | 9.16 | 9.28 | 9.28 | 0.22% | 2,783 |
| Mar 20, 2026 | 9.22 | 9.26 | 9.18 | 9.26 | 9.26 | - | 664 |
| Mar 19, 2026 | 9.32 | 9.36 | 9.16 | 9.26 | 9.26 | -2.53% | 2,965 |
| Mar 18, 2026 | 9.44 | 9.68 | 9.30 | 9.50 | 9.50 | 0.85% | 10,054 |
| Mar 17, 2026 | 9.30 | 9.50 | 9.30 | 9.42 | 9.42 | 0.43% | 2,054 |
| Mar 16, 2026 | 9.40 | 9.52 | 9.18 | 9.38 | 9.38 | -0.21% | 8,959 |
| Mar 13, 2026 | 9.34 | 9.50 | 9.32 | 9.40 | 9.40 | 0.86% | 3,349 |
| Mar 12, 2026 | 9.32 | 9.48 | 9.16 | 9.32 | 9.17 | - | 3,244 |
| Mar 11, 2026 | 9.12 | 9.34 | 9.10 | 9.32 | 9.17 | 2.42% | 6,373 |
| Mar 10, 2026 | 9.22 | 9.34 | 9.10 | 9.10 | 8.95 | -1.09% | 5,805 |
| Mar 9, 2026 | 9.36 | 9.50 | 9.20 | 9.20 | 9.05 | -3.16% | 6,907 |
| Mar 6, 2026 | 9.32 | 9.50 | 9.24 | 9.50 | 9.35 | 1.71% | 4,923 |
| Mar 5, 2026 | 9.52 | 9.52 | 9.26 | 9.34 | 9.19 | -2.51% | 2,945 |
| Mar 4, 2026 | 9.36 | 9.58 | 9.22 | 9.58 | 9.43 | 0.63% | 14,721 |
| Mar 3, 2026 | 9.48 | 9.90 | 9.34 | 9.52 | 9.37 | 0.21% | 8,003 |