Digia Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	6.150	6.150	6.010	6.010	5.322	1,956
2022-09-26	6.130	6.130	5.940	6.000	5.313	5,877
2022-09-23	6.260	6.280	6.000	6.130	5.428	10,341
2022-09-22	6.250	6.260	6.200	6.200	5.490	1,386
2022-09-21	6.500	6.590	6.250	6.260	5.544	866
2022-09-20	6.340	6.600	6.330	6.400	5.668	1,706
2022-09-19	6.380	6.380	6.210	6.330	5.606	8,075
2022-09-16	6.650	6.650	6.380	6.400	5.668	2,156
2022-09-15	6.670	6.670	6.430	6.530	5.783	1,370
2022-09-14	6.520	6.520	6.430	6.480	5.738	5,416
2022-09-13	6.700	6.850	6.600	6.600	5.845	4,615
2022-09-12	6.720	6.850	6.650	6.700	5.933	2,354
2022-09-09	6.810	6.820	6.690	6.690	5.924	746
2022-09-08	6.610	6.610	6.610	6.610	5.854	16
2022-09-07	6.630	6.810	6.500	6.500	5.756	1,111
2022-09-06	6.500	6.640	6.460	6.630	5.871	1,052
2022-09-05	6.580	6.580	6.500	6.500	5.756	1,867
2022-09-02	6.520	7.350	6.520	6.700	5.933	2,622
2022-09-01	6.800	6.800	6.520	6.520	5.774	8,293
2022-08-31	6.860	6.860	6.710	6.710	5.942	3,547
2022-08-30	6.950	6.950	6.720	6.720	5.951	2,023
2022-08-29	7.090	7.090	6.800	6.900	6.110	7,439
2022-08-26	6.890	7.050	6.890	7.050	6.243	2,443
2022-08-25	6.960	6.960	6.870	6.890	6.101	1,206
2022-08-24	7.000	7.000	6.860	6.950	6.155	2,459
2022-08-23	7.000	7.080	6.920	6.950	6.155	2,414
2022-08-22	7.060	7.180	7.060	7.080	6.270	1,600
2022-08-19	7.060	7.080	6.910	6.990	6.190	2,046
2022-08-18	7.040	7.100	7.040	7.100	6.287	437
2022-08-17	7.090	7.160	7.040	7.040	6.234	2,163
2022-08-16	7.160	7.160	7.090	7.120	6.305	2,340
2022-08-15	7.300	7.300	7.090	7.090	6.279	3,011
2022-08-12	7.220	7.670	7.160	7.300	6.465	4,060
2022-08-11	7.240	7.370	7.200	7.200	6.376	4,685
2022-08-10	7.060	7.260	7.060	7.240	6.411	10,269
2022-08-09	7.740	7.800	7.100	7.100	6.287	29,540
2022-08-08	7.560	7.740	7.550	7.680	6.801	7,800
2022-08-05	7.420	7.550	7.400	7.550	6.686	2,701
2022-08-04	7.400	7.480	7.390	7.400	6.553	3,472
2022-08-03	7.450	7.450	7.340	7.350	6.509	1,913
2022-08-02	7.330	7.460	7.290	7.400	6.553	7,852
2022-08-01	7.400	7.400	7.290	7.330	6.491	1,081
2022-07-29	7.390	7.440	7.190	7.400	6.553	3,509
2022-07-28	7.450	7.450	7.380	7.450	6.597	1,530
2022-07-27	7.460	7.460	7.280	7.450	6.597	1,102
2022-07-26	7.250	7.460	7.250	7.250	6.420	2,344
2022-07-25	7.180	7.350	7.120	7.250	6.420	2,673
2022-07-22	7.460	7.460	7.160	7.290	6.456	1,374
2022-07-21	7.460	7.460	7.360	7.400	6.553	3,084
2022-07-20	7.300	7.460	7.300	7.420	6.571	4,648
2022-07-19	7.350	7.350	7.060	7.260	6.429	937
2022-07-18	7.020	7.350	7.020	7.350	6.509	16,716
2022-07-15	6.950	7.000	6.950	7.000	6.199	1,571
2022-07-14	6.970	6.990	6.890	6.950	6.155	2,073
2022-07-13	6.920	7.000	6.890	6.900	6.110	2,998
2022-07-12	6.650	6.920	6.650	6.920	6.128	8,365
2022-07-11	6.790	6.790	6.610	6.650	5.889	3,965
2022-07-08	6.800	6.900	6.790	6.790	6.013	638
2022-07-07	6.680	6.950	6.670	6.800	6.022	506
2022-07-06	6.690	6.690	6.670	6.670	5.907	2,812

← NewerPage 18 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-25	0.1900 EUR
2025-03-28	0.1800 EUR
2024-03-21	0.1700 EUR
2023-03-24	0.1700 EUR
2022-03-22	0.1700 EUR
2021-03-18	0.1500 EUR
2020-03-17	0.1000 EUR
2019-03-18	0.0700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.