Springvest Oyj (HEL:SPRING)
Finland
· Delayed Price · Currency is EUR 7.02
+0.08 (1.15%)
At close: Dec 4, 2025
Springvest Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.02 | 7.04 | 7.00 | 7.00 | 7.00 | -0.28% | 488 |
| Dec 4, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.15% | 438 |
| Dec 3, 2025 | 7.14 | 7.14 | 6.90 | 6.94 | 6.94 | -1.98% | 1,016 |
| Dec 2, 2025 | 7.12 | 7.12 | 7.08 | 7.08 | 7.08 | -1.12% | 202 |
| Dec 1, 2025 | 6.82 | 7.16 | 6.82 | 7.16 | 7.16 | 3.47% | 3 |
| Nov 28, 2025 | 6.94 | 7.00 | 6.92 | 6.92 | 6.92 | -1.42% | 1,225 |
| Nov 27, 2025 | 6.86 | 7.02 | 6.86 | 7.02 | 7.02 | 0.86% | 3,894 |
| Nov 26, 2025 | 7.00 | 7.00 | 6.80 | 6.96 | 6.96 | 0.29% | 1,972 |
| Nov 25, 2025 | 7.00 | 7.00 | 6.92 | 6.94 | 6.84 | -1.98% | 1,544 |
| Nov 24, 2025 | 6.80 | 7.08 | 6.80 | 7.08 | 6.98 | 3.51% | 1,253 |
| Nov 21, 2025 | 7.00 | 7.06 | 6.82 | 6.84 | 6.75 | -2.29% | 219 |
| Nov 20, 2025 | 6.78 | 7.08 | 6.76 | 7.00 | 6.90 | 2.94% | 1,795 |
| Nov 19, 2025 | 6.80 | 6.80 | 6.76 | 6.80 | 6.71 | 0.89% | 2,487 |
| Nov 18, 2025 | 6.84 | 6.90 | 6.74 | 6.74 | 6.65 | -1.75% | 2,955 |
| Nov 17, 2025 | 6.86 | 7.00 | 6.86 | 6.86 | 6.76 | - | 762 |
| Nov 14, 2025 | 6.88 | 6.90 | 6.84 | 6.86 | 6.76 | -1.15% | 1,256 |
| Nov 13, 2025 | 6.96 | 6.96 | 6.94 | 6.94 | 6.84 | 0.58% | 591 |
| Nov 12, 2025 | 6.90 | 7.04 | 6.90 | 6.90 | 6.80 | - | 216 |
| Nov 11, 2025 | 6.88 | 6.96 | 6.88 | 6.90 | 6.80 | -1.15% | 1,145 |
| Nov 10, 2025 | 7.00 | 7.02 | 6.84 | 6.98 | 6.88 | - | 2,961 |
| Nov 7, 2025 | 6.84 | 6.98 | 6.84 | 6.98 | 6.88 | 2.05% | 48 |
| Nov 6, 2025 | 6.86 | 7.06 | 6.84 | 6.84 | 6.75 | - | 2,559 |
| Nov 5, 2025 | 6.86 | 6.86 | 6.84 | 6.84 | 6.75 | 0.59% | 101 |
| Nov 4, 2025 | 6.86 | 6.86 | 6.80 | 6.80 | 6.71 | -1.16% | 975 |
| Nov 3, 2025 | 7.12 | 7.12 | 6.88 | 6.88 | 6.78 | -1.43% | 6,047 |
| Oct 31, 2025 | 7.02 | 7.02 | 6.92 | 6.98 | 6.88 | -0.57% | 2,280 |
| Oct 30, 2025 | 7.00 | 7.02 | 6.94 | 7.02 | 6.92 | 0.86% | 2,020 |
| Oct 29, 2025 | 6.94 | 6.96 | 6.94 | 6.96 | 6.86 | - | 366 |
| Oct 28, 2025 | 7.00 | 7.00 | 6.94 | 6.96 | 6.86 | -0.57% | 2,757 |
| Oct 27, 2025 | 6.94 | 7.08 | 6.92 | 7.00 | 6.90 | - | 1,031 |
| Oct 24, 2025 | 6.98 | 7.00 | 6.98 | 7.00 | 6.90 | 0.86% | 307 |
| Oct 23, 2025 | 6.94 | 7.00 | 6.94 | 6.94 | 6.84 | 0.29% | 145 |
| Oct 22, 2025 | 7.00 | 7.00 | 6.92 | 6.92 | 6.82 | -0.86% | 4,701 |
| Oct 21, 2025 | 7.00 | 7.04 | 6.98 | 6.98 | 6.88 | -0.85% | 668 |
| Oct 20, 2025 | 6.98 | 7.10 | 6.96 | 7.04 | 6.94 | 0.57% | 3,240 |
| Oct 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | -2.23% | 950 |
| Oct 16, 2025 | 7.14 | 7.16 | 7.12 | 7.16 | 7.06 | 0.85% | 400 |
| Oct 15, 2025 | 7.10 | 7.10 | 7.00 | 7.10 | 7.00 | -1.11% | 305 |
| Oct 14, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.08 | 1.41% | 279 |
| Oct 13, 2025 | 6.98 | 7.08 | 6.98 | 7.08 | 6.98 | 1.14% | 137 |
| Oct 10, 2025 | 7.00 | 7.00 | 6.98 | 7.00 | 6.90 | -1.41% | 2,377 |
| Oct 9, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.00 | - | 150 |
| Oct 8, 2025 | 7.18 | 7.18 | 7.00 | 7.10 | 7.00 | -1.93% | 1,634 |
| Oct 7, 2025 | 6.92 | 7.24 | 6.92 | 7.24 | 7.14 | 2.26% | 186 |
| Oct 6, 2025 | 7.06 | 7.08 | 6.84 | 7.08 | 6.98 | 1.14% | 5,950 |
| Oct 3, 2025 | 7.06 | 7.06 | 7.00 | 7.00 | 6.90 | -1.41% | 1,160 |
| Oct 2, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.00 | - | 100 |
| Oct 1, 2025 | 7.14 | 7.14 | 7.10 | 7.10 | 7.00 | -0.56% | 524 |
| Sep 30, 2025 | 7.16 | 7.16 | 7.14 | 7.14 | 7.04 | -0.28% | 1,259 |
| Sep 29, 2025 | 7.16 | 7.16 | 7.14 | 7.16 | 7.06 | -0.28% | 5,021 |
| Sep 26, 2025 | 7.18 | 7.22 | 7.18 | 7.18 | 7.08 | 0.56% | 2,452 |
| Sep 25, 2025 | 7.18 | 7.24 | 7.14 | 7.14 | 7.04 | -0.83% | 1,500 |
| Sep 24, 2025 | 7.28 | 7.50 | 7.20 | 7.20 | 7.10 | -0.28% | 3,804 |
| Sep 23, 2025 | 7.24 | 7.24 | 7.18 | 7.22 | 7.12 | -0.55% | 194 |
| Sep 22, 2025 | 7.24 | 7.26 | 7.24 | 7.26 | 7.16 | - | 300 |
| Sep 19, 2025 | 7.34 | 7.34 | 7.16 | 7.26 | 7.16 | -1.36% | 2,220 |
| Sep 18, 2025 | 7.26 | 7.36 | 7.24 | 7.36 | 7.26 | 1.66% | 2,519 |
| Sep 17, 2025 | 7.12 | 7.24 | 7.12 | 7.24 | 7.14 | 1.69% | 1,130 |
| Sep 16, 2025 | 7.38 | 7.38 | 7.12 | 7.12 | 7.02 | -1.11% | 404 |
| Sep 15, 2025 | 7.18 | 7.22 | 7.16 | 7.20 | 7.10 | -0.55% | 2,281 |
| Sep 12, 2025 | 7.22 | 7.24 | 7.22 | 7.24 | 7.14 | 0.28% | 10 |
| Sep 11, 2025 | 7.20 | 7.38 | 7.16 | 7.22 | 7.12 | -1.63% | 4,829 |
| Sep 10, 2025 | 7.40 | 7.40 | 7.22 | 7.34 | 7.24 | -0.81% | 1,545 |
| Sep 9, 2025 | 7.32 | 7.40 | 7.32 | 7.40 | 7.30 | 1.09% | 1,980 |
| Sep 8, 2025 | 7.50 | 7.50 | 7.32 | 7.32 | 7.22 | -2.40% | 529 |
| Sep 5, 2025 | 7.48 | 7.50 | 7.48 | 7.50 | 7.40 | 0.54% | 2,020 |
| Sep 4, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.36 | - | 821 |
| Sep 3, 2025 | 7.46 | 7.46 | 7.34 | 7.46 | 7.36 | -0.27% | 1,312 |
| Sep 2, 2025 | 7.42 | 7.48 | 7.32 | 7.48 | 7.38 | - | 4,508 |
| Sep 1, 2025 | 7.40 | 7.48 | 7.24 | 7.48 | 7.38 | 1.36% | 4,183 |
| Aug 29, 2025 | 6.96 | 7.40 | 6.96 | 7.38 | 7.28 | 6.96% | 18,168 |
| Aug 28, 2025 | 6.82 | 6.90 | 6.72 | 6.90 | 6.80 | 1.17% | 7,199 |
| Aug 27, 2025 | 6.48 | 6.82 | 6.48 | 6.82 | 6.73 | 3.33% | 9,237 |
| Aug 26, 2025 | 6.58 | 6.66 | 6.54 | 6.60 | 6.51 | -1.20% | 2,245 |
| Aug 25, 2025 | 6.42 | 6.68 | 6.42 | 6.68 | 6.59 | 3.09% | 6,795 |
| Aug 22, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.39 | -0.61% | 1,946 |
| Aug 21, 2025 | 6.42 | 6.52 | 6.34 | 6.52 | 6.43 | 0.62% | 2,562 |
| Aug 20, 2025 | 6.70 | 6.70 | 6.40 | 6.48 | 6.39 | -0.31% | 713 |
| Aug 19, 2025 | 6.50 | 6.68 | 6.34 | 6.50 | 6.41 | -2.69% | 7,242 |
| Aug 18, 2025 | 6.68 | 6.68 | 6.46 | 6.68 | 6.59 | -0.30% | 9,592 |
| Aug 15, 2025 | 6.58 | 6.70 | 6.52 | 6.70 | 6.61 | 0.30% | 5,468 |
| Aug 14, 2025 | 6.66 | 6.68 | 6.54 | 6.68 | 6.59 | -0.60% | 1,892 |
| Aug 13, 2025 | 6.52 | 6.72 | 6.52 | 6.72 | 6.63 | 0.60% | 980 |
| Aug 12, 2025 | 6.56 | 6.68 | 6.50 | 6.68 | 6.59 | - | 1,122 |
| Aug 11, 2025 | 6.54 | 6.72 | 6.54 | 6.68 | 6.59 | 0.30% | 1,357 |
| Aug 8, 2025 | 6.60 | 6.78 | 6.52 | 6.66 | 6.57 | -1.77% | 4,591 |
| Aug 7, 2025 | 6.78 | 6.80 | 6.64 | 6.78 | 6.69 | -0.29% | 8,189 |
| Aug 6, 2025 | 6.60 | 6.80 | 6.56 | 6.80 | 6.71 | 2.72% | 3,424 |
| Aug 5, 2025 | 6.78 | 6.78 | 6.62 | 6.62 | 6.53 | -2.36% | 87 |
| Aug 4, 2025 | 6.80 | 6.80 | 6.60 | 6.78 | 6.69 | -0.59% | 5,602 |
| Aug 1, 2025 | 6.90 | 6.90 | 6.68 | 6.82 | 6.73 | 1.79% | 963 |
| Jul 31, 2025 | 6.80 | 6.90 | 6.70 | 6.70 | 6.61 | -2.05% | 3,059 |
| Jul 30, 2025 | 6.92 | 6.92 | 6.80 | 6.84 | 6.75 | 1.18% | 894 |
| Jul 29, 2025 | 6.78 | 6.92 | 6.74 | 6.76 | 6.67 | -1.74% | 2,208 |
| Jul 28, 2025 | 6.92 | 7.04 | 6.76 | 6.88 | 6.78 | -0.58% | 11,599 |
| Jul 25, 2025 | 6.92 | 7.02 | 6.82 | 6.92 | 6.82 | -0.29% | 2,528 |
| Jul 24, 2025 | 6.90 | 6.98 | 6.82 | 6.94 | 6.84 | -0.57% | 6,781 |
| Jul 23, 2025 | 6.94 | 7.04 | 6.94 | 6.98 | 6.88 | 0.58% | 2,142 |
| Jul 22, 2025 | 6.96 | 6.96 | 6.90 | 6.94 | 6.84 | -0.29% | 2,099 |
| Jul 21, 2025 | 7.00 | 7.04 | 6.82 | 6.96 | 6.86 | -1.69% | 5,287 |