Digia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	6.720	6.940	6.660	6.690	5.924	4,662
2022-07-04	6.680	6.980	6.680	6.700	5.933	1,456
2022-07-01	6.800	6.800	6.650	6.670	5.907	2,678
2022-06-30	6.880	6.880	6.700	6.800	6.022	1,277
2022-06-29	6.920	6.960	6.820	6.880	6.093	6,835
2022-06-28	6.860	6.950	6.860	6.950	6.155	8,399
2022-06-27	6.670	6.860	6.670	6.820	6.040	10,402
2022-06-23	6.690	6.690	6.560	6.600	5.845	2,701
2022-06-22	6.620	6.880	6.600	6.690	5.924	2,922
2022-06-21	6.700	6.790	6.700	6.760	5.986	277
2022-06-20	6.700	6.890	6.660	6.700	5.933	5,107
2022-06-17	6.730	6.840	6.630	6.690	5.924	14,162
2022-06-16	7.040	7.100	6.720	6.840	6.057	13,776
2022-06-15	7.110	7.110	6.900	7.040	6.234	4,780
2022-06-14	7.060	7.150	7.050	7.110	6.296	2,569
2022-06-13	7.140	7.210	6.960	6.960	6.163	4,287
2022-06-10	7.110	7.140	7.100	7.100	6.287	3,267
2022-06-09	7.200	7.200	7.100	7.100	6.287	1,893
2022-06-08	7.140	7.200	7.140	7.180	6.358	210
2022-06-07	7.340	7.340	7.120	7.120	6.305	1,576
2022-06-06	7.400	7.400	7.200	7.200	6.376	903
2022-06-03	7.100	7.290	7.090	7.090	6.279	4,306
2022-06-02	7.240	7.260	7.160	7.160	6.341	787
2022-06-01	7.230	7.250	7.120	7.120	6.305	5,592
2022-05-31	7.270	7.270	7.220	7.270	6.438	1,361
2022-05-30	7.270	7.270	7.210	7.220	6.394	1,958
2022-05-27	7.120	7.340	7.120	7.270	6.438	4,214
2022-05-25	7.050	7.400	7.050	7.340	6.500	3,800
2022-05-24	7.180	7.380	7.150	7.350	6.509	5,865
2022-05-23	7.290	7.340	7.160	7.200	6.376	2,444
2022-05-20	7.290	7.360	7.250	7.290	6.456	1,512
2022-05-19	7.170	7.290	7.160	7.290	6.456	3,833
2022-05-18	7.300	7.300	7.170	7.170	6.349	2,955
2022-05-17	7.190	7.300	7.190	7.300	6.465	2,911
2022-05-16	7.220	7.570	7.160	7.300	6.465	3,103
2022-05-13	7.190	7.250	7.080	7.220	6.394	1,357
2022-05-12	6.960	7.170	6.960	7.110	6.296	4,347
2022-05-11	7.040	7.100	6.850	6.940	6.146	228
2022-05-10	6.900	7.170	6.890	7.110	6.296	3,398
2022-05-09	7.250	7.250	6.900	6.900	6.110	9,385
2022-05-06	7.170	7.260	7.040	7.250	6.420	13,683
2022-05-05	7.400	7.500	7.200	7.200	6.376	9,308
2022-05-04	6.840	7.260	6.840	7.250	6.420	6,739
2022-05-03	6.910	7.000	6.900	6.900	6.110	4,040
2022-05-02	6.900	6.900	6.780	6.900	6.110	4,501
2022-04-29	6.920	6.990	6.850	6.900	6.110	4,584
2022-04-28	6.920	6.990	6.820	6.920	6.128	8,587
2022-04-27	7.120	7.120	6.940	6.950	6.155	5,545
2022-04-26	7.250	7.250	7.120	7.150	6.332	2,312
2022-04-25	7.320	7.320	7.080	7.240	6.411	4,977
2022-04-22	7.430	7.430	7.200	7.340	6.500	4,602
2022-04-21	7.400	7.400	7.350	7.350	6.509	3,563
2022-04-20	7.490	7.490	7.310	7.360	6.518	3,019
2022-04-19	7.450	7.480	7.390	7.410	6.562	2,582
2022-04-14	7.360	7.460	7.360	7.390	6.544	2,009
2022-04-13	7.280	7.480	7.240	7.340	6.500	2,771
2022-04-12	7.370	7.450	7.230	7.280	6.447	13,246
2022-04-11	7.450	7.600	7.320	7.320	6.482	3,741
2022-04-08	7.500	7.550	7.360	7.520	6.659	1,312
2022-04-07	7.400	7.490	7.350	7.400	6.553	814

← NewerPage 19 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.