Springvest Oyj (HEL:SPRING)
Finland
· Delayed Price · Currency is EUR 9.34
-0.24 (-2.51%)
At close: Mar 5, 2026
Springvest Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9.52 | 9.52 | 9.26 | 9.34 | 9.34 | -2.51% | 2,945 |
| Mar 4, 2026 | 9.36 | 9.58 | 9.22 | 9.58 | 9.58 | 0.63% | 14,721 |
| Mar 3, 2026 | 9.48 | 9.90 | 9.34 | 9.52 | 9.52 | 0.21% | 8,003 |
| Mar 2, 2026 | 9.64 | 9.88 | 9.50 | 9.50 | 9.50 | -4.62% | 9,853 |
| Feb 27, 2026 | 9.70 | 9.98 | 9.68 | 9.96 | 9.96 | 3.11% | 4,969 |
| Feb 26, 2026 | 9.40 | 9.72 | 9.40 | 9.66 | 9.66 | 2.77% | 8,691 |
| Feb 25, 2026 | 9.68 | 9.68 | 9.02 | 9.40 | 9.40 | -3.09% | 14,316 |
| Feb 24, 2026 | 10.00 | 10.00 | 8.54 | 9.70 | 9.70 | -3.48% | 28,348 |
| Feb 23, 2026 | 10.75 | 11.25 | 9.26 | 10.05 | 10.05 | -0.50% | 56,135 |
| Feb 20, 2026 | 10.10 | 10.60 | 9.64 | 10.10 | 10.10 | 4.77% | 75,990 |
| Feb 19, 2026 | 9.00 | 9.72 | 9.00 | 9.64 | 9.64 | 6.87% | 15,585 |
| Feb 18, 2026 | 8.98 | 9.40 | 8.58 | 9.02 | 9.02 | 0.45% | 9,707 |
| Feb 17, 2026 | 8.98 | 9.08 | 8.80 | 8.98 | 8.98 | -1.10% | 5,766 |
| Feb 16, 2026 | 8.96 | 9.46 | 8.96 | 9.08 | 9.08 | 2.02% | 5,099 |
| Feb 13, 2026 | 9.86 | 9.90 | 8.90 | 8.90 | 8.90 | -2.63% | 15,463 |
| Feb 12, 2026 | 9.46 | 9.88 | 9.06 | 9.14 | 9.14 | -3.18% | 8,515 |
| Feb 11, 2026 | 10.00 | 10.00 | 9.14 | 9.44 | 9.44 | -5.60% | 6,029 |
| Feb 10, 2026 | 9.24 | 10.60 | 8.62 | 10.00 | 10.00 | 7.76% | 16,133 |
| Feb 9, 2026 | 9.30 | 9.40 | 8.98 | 9.28 | 9.28 | -1.28% | 6,130 |
| Feb 6, 2026 | 9.70 | 9.70 | 9.14 | 9.40 | 9.40 | - | 3,036 |
| Feb 5, 2026 | 9.50 | 9.60 | 9.14 | 9.40 | 9.40 | -0.21% | 7,064 |
| Feb 4, 2026 | 10.00 | 10.00 | 9.32 | 9.42 | 9.42 | -5.80% | 5,094 |
| Feb 3, 2026 | 10.25 | 10.25 | 9.94 | 10.00 | 10.00 | 0.20% | 5,469 |
| Feb 2, 2026 | 10.35 | 10.40 | 9.88 | 9.98 | 9.98 | -3.57% | 9,102 |
| Jan 30, 2026 | 9.66 | 10.35 | 9.66 | 10.35 | 10.35 | 7.14% | 8,394 |
| Jan 29, 2026 | 9.48 | 9.68 | 9.48 | 9.66 | 9.66 | 3.87% | 2,767 |
| Jan 28, 2026 | 9.42 | 9.80 | 9.20 | 9.30 | 9.30 | - | 6,537 |
| Jan 27, 2026 | 9.50 | 9.62 | 9.06 | 9.30 | 9.30 | -1.06% | 15,899 |
| Jan 26, 2026 | 9.08 | 9.58 | 9.02 | 9.40 | 9.40 | 4.44% | 10,614 |
| Jan 23, 2026 | 9.98 | 11.60 | 8.56 | 9.00 | 9.00 | -9.82% | 59,442 |
| Jan 22, 2026 | 9.64 | 9.98 | 9.64 | 9.98 | 9.98 | 3.74% | 14,628 |
| Jan 21, 2026 | 9.46 | 10.00 | 9.44 | 9.62 | 9.62 | 3.00% | 20,320 |
| Jan 20, 2026 | 9.68 | 9.94 | 9.02 | 9.34 | 9.34 | -2.71% | 17,867 |
| Jan 19, 2026 | 9.92 | 11.00 | 9.38 | 9.60 | 9.60 | -2.04% | 32,062 |
| Jan 16, 2026 | 12.50 | 12.50 | 9.76 | 9.80 | 9.80 | -21.60% | 64,005 |
| Jan 15, 2026 | 10.45 | 13.20 | 10.45 | 12.50 | 12.50 | 20.19% | 118,080 |
| Jan 14, 2026 | 8.50 | 10.50 | 8.44 | 10.40 | 10.40 | 18.99% | 53,240 |
| Jan 13, 2026 | 9.12 | 9.22 | 8.30 | 8.74 | 8.74 | -3.96% | 24,627 |
| Jan 12, 2026 | 9.36 | 9.36 | 8.90 | 9.10 | 9.10 | -1.30% | 28,475 |
| Jan 9, 2026 | 10.15 | 10.40 | 8.58 | 9.22 | 9.22 | -3.56% | 86,817 |
| Jan 8, 2026 | 8.26 | 9.56 | 8.20 | 9.56 | 9.56 | 19.50% | 177,999 |
| Jan 7, 2026 | 7.08 | 8.00 | 6.96 | 8.00 | 8.00 | 14.94% | 69,447 |
| Jan 5, 2026 | 7.00 | 7.00 | 6.82 | 6.96 | 6.96 | -0.85% | 2,568 |
| Jan 2, 2026 | 6.90 | 7.16 | 6.90 | 7.02 | 7.02 | 2.33% | 1,629 |
| Dec 30, 2025 | 7.18 | 7.18 | 6.80 | 6.86 | 6.86 | -2.28% | 7,954 |
| Dec 29, 2025 | 7.08 | 7.08 | 6.92 | 7.02 | 7.02 | 0.86% | 1,863 |
| Dec 23, 2025 | 7.26 | 7.26 | 6.96 | 6.96 | 6.96 | -1.97% | 3,965 |
| Dec 22, 2025 | 7.20 | 7.20 | 7.04 | 7.10 | 7.10 | -2.47% | 702 |
| Dec 19, 2025 | 7.04 | 7.30 | 6.98 | 7.28 | 7.28 | 3.41% | 5,272 |
| Dec 18, 2025 | 7.36 | 7.40 | 7.04 | 7.04 | 7.04 | -4.35% | 884 |
| Dec 17, 2025 | 7.22 | 7.42 | 7.20 | 7.36 | 7.36 | 2.22% | 420 |
| Dec 16, 2025 | 7.58 | 7.58 | 7.20 | 7.20 | 7.20 | -1.91% | 151 |
| Dec 15, 2025 | 7.10 | 7.54 | 7.10 | 7.34 | 7.34 | 1.94% | 110,920 |
| Dec 12, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.83% | 1,978 |
| Dec 11, 2025 | 7.24 | 7.28 | 7.20 | 7.26 | 7.26 | -0.82% | 1,650 |
| Dec 10, 2025 | 7.00 | 7.86 | 6.96 | 7.32 | 7.32 | 4.57% | 15,347 |
| Dec 9, 2025 | 6.98 | 7.00 | 6.94 | 7.00 | 7.00 | 0.57% | 1,329 |
| Dec 8, 2025 | 7.00 | 7.00 | 6.86 | 6.96 | 6.86 | -0.57% | 5,561 |
| Dec 5, 2025 | 7.02 | 7.04 | 7.00 | 7.00 | 6.90 | -0.28% | 488 |
| Dec 4, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.92 | 1.15% | 438 |
| Dec 3, 2025 | 7.14 | 7.14 | 6.90 | 6.94 | 6.84 | -1.98% | 1,016 |
| Dec 2, 2025 | 7.12 | 7.12 | 7.08 | 7.08 | 6.98 | -1.12% | 202 |
| Dec 1, 2025 | 6.82 | 7.16 | 6.82 | 7.16 | 7.06 | 3.47% | 3 |
| Nov 28, 2025 | 6.94 | 7.00 | 6.92 | 6.92 | 6.82 | -1.42% | 1,225 |
| Nov 27, 2025 | 6.86 | 7.02 | 6.86 | 7.02 | 6.92 | 0.86% | 3,894 |
| Nov 26, 2025 | 7.00 | 7.00 | 6.80 | 6.96 | 6.86 | 0.29% | 1,972 |
| Nov 25, 2025 | 7.00 | 7.00 | 6.92 | 6.94 | 6.75 | -1.98% | 1,544 |
| Nov 24, 2025 | 6.80 | 7.08 | 6.80 | 7.08 | 6.88 | 3.51% | 1,253 |
| Nov 21, 2025 | 7.00 | 7.06 | 6.82 | 6.84 | 6.65 | -2.29% | 219 |
| Nov 20, 2025 | 6.78 | 7.08 | 6.76 | 7.00 | 6.80 | 2.94% | 1,795 |
| Nov 19, 2025 | 6.80 | 6.80 | 6.76 | 6.80 | 6.61 | 0.89% | 2,487 |
| Nov 18, 2025 | 6.84 | 6.90 | 6.74 | 6.74 | 6.55 | -1.75% | 2,955 |
| Nov 17, 2025 | 6.86 | 7.00 | 6.86 | 6.86 | 6.67 | - | 762 |
| Nov 14, 2025 | 6.88 | 6.90 | 6.84 | 6.86 | 6.67 | -1.15% | 1,256 |
| Nov 13, 2025 | 6.96 | 6.96 | 6.94 | 6.94 | 6.75 | 0.58% | 591 |
| Nov 12, 2025 | 6.90 | 7.04 | 6.90 | 6.90 | 6.71 | - | 216 |
| Nov 11, 2025 | 6.88 | 6.96 | 6.88 | 6.90 | 6.71 | -1.15% | 1,145 |
| Nov 10, 2025 | 7.00 | 7.02 | 6.84 | 6.98 | 6.78 | - | 2,961 |
| Nov 7, 2025 | 6.84 | 6.98 | 6.84 | 6.98 | 6.78 | 2.05% | 48 |
| Nov 6, 2025 | 6.86 | 7.06 | 6.84 | 6.84 | 6.65 | - | 2,559 |
| Nov 5, 2025 | 6.86 | 6.86 | 6.84 | 6.84 | 6.65 | 0.59% | 101 |
| Nov 4, 2025 | 6.86 | 6.86 | 6.80 | 6.80 | 6.61 | -1.16% | 975 |
| Nov 3, 2025 | 7.12 | 7.12 | 6.88 | 6.88 | 6.69 | -1.43% | 6,047 |
| Oct 31, 2025 | 7.02 | 7.02 | 6.92 | 6.98 | 6.78 | -0.57% | 2,280 |
| Oct 30, 2025 | 7.00 | 7.02 | 6.94 | 7.02 | 6.82 | 0.86% | 2,020 |
| Oct 29, 2025 | 6.94 | 6.96 | 6.94 | 6.96 | 6.76 | - | 366 |
| Oct 28, 2025 | 7.00 | 7.00 | 6.94 | 6.96 | 6.76 | -0.57% | 2,757 |
| Oct 27, 2025 | 6.94 | 7.08 | 6.92 | 7.00 | 6.80 | - | 1,031 |
| Oct 24, 2025 | 6.98 | 7.00 | 6.98 | 7.00 | 6.80 | 0.86% | 307 |
| Oct 23, 2025 | 6.94 | 7.00 | 6.94 | 6.94 | 6.75 | 0.29% | 145 |
| Oct 22, 2025 | 7.00 | 7.00 | 6.92 | 6.92 | 6.73 | -0.86% | 4,701 |
| Oct 21, 2025 | 7.00 | 7.04 | 6.98 | 6.98 | 6.78 | -0.85% | 668 |
| Oct 20, 2025 | 6.98 | 7.10 | 6.96 | 7.04 | 6.84 | 0.57% | 3,240 |
| Oct 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.80 | -2.23% | 950 |
| Oct 16, 2025 | 7.14 | 7.16 | 7.12 | 7.16 | 6.96 | 0.85% | 400 |
| Oct 15, 2025 | 7.10 | 7.10 | 7.00 | 7.10 | 6.90 | -1.11% | 305 |
| Oct 14, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 6.98 | 1.41% | 279 |
| Oct 13, 2025 | 6.98 | 7.08 | 6.98 | 7.08 | 6.88 | 1.14% | 137 |
| Oct 10, 2025 | 7.00 | 7.00 | 6.98 | 7.00 | 6.80 | -1.41% | 2,377 |
| Oct 9, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.90 | - | 150 |