Digitalist Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.370 | 1.740 | 1.370 | 1.645 | 1.645 | 11,798 |
| 2026-10-15 | 1.700 | 1.845 | 1.340 | 1.340 | 1.340 | 13,080 |
| 2026-10-14 | 2.590 | 2.750 | 1.525 | 1.685 | 1.685 | 21,921 |
| 2026-10-13 | 1.985 | 2.850 | 1.985 | 2.570 | 2.570 | 29,101 |
| 2026-10-12 | 1.400 | 2.200 | 1.400 | 1.985 | 1.985 | 11,958 |
| 2026-10-09 | 1.240 | 1.340 | 1.240 | 1.340 | 1.340 | 175 |
| 2026-10-08 | 1.245 | 1.245 | 1.235 | 1.240 | 1.240 | 734 |
| 2026-10-07 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 34 |
| 2026-10-06 | 1.220 | 1.245 | 1.220 | 1.245 | 1.245 | 869 |
| 2026-10-05 | 1.295 | 1.400 | 1.230 | 1.245 | 1.245 | 1,150 |
| 2026-10-02 | 1.345 | 1.345 | 1.200 | 1.295 | 1.295 | 3,949 |
| 2026-10-01 | 1.390 | 1.390 | 1.340 | 1.365 | 1.365 | 108 |
| 2026-09-30 | 1.340 | 1.395 | 1.340 | 1.390 | 1.390 | 1,419 |
| 2026-09-29 | 1.405 | 1.405 | 1.375 | 1.400 | 1.400 | 1,369 |
| 2026-09-28 | 1.460 | 1.460 | 1.405 | 1.405 | 1.405 | 664 |
| 2026-09-25 | 1.455 | 1.460 | 1.455 | 1.455 | 1.455 | 30 |
| 2026-09-24 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 753 |
| 2026-09-23 | 1.515 | 1.550 | 1.500 | 1.520 | 1.520 | 2,517 |
| 2026-09-22 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 509 |
| 2026-09-21 | 1.500 | 1.550 | 1.490 | 1.500 | 1.500 | 2,994 |
| 2026-09-18 | 1.590 | 1.590 | 1.550 | 1.560 | 1.560 | 591 |
| 2026-09-17 | 1.620 | 1.620 | 1.590 | 1.600 | 1.600 | 491 |
| 2026-09-16 | 1.600 | 1.610 | 1.590 | 1.590 | 1.590 | 7 |
| 2026-09-15 | 1.650 | 1.650 | 1.600 | 1.635 | 1.635 | 1,724 |
| 2026-09-14 | 1.670 | 1.670 | 1.605 | 1.605 | 1.605 | 237 |
| 2026-09-11 | 1.695 | 1.700 | 1.550 | 1.600 | 1.600 | 959 |
| 2026-09-10 | 1.765 | 1.765 | 1.710 | 1.710 | 1.710 | 466 |
| 2026-09-09 | 1.775 | 1.775 | 1.725 | 1.765 | 1.765 | 551 |
| 2026-09-08 | 1.770 | 1.795 | 1.770 | 1.770 | 1.770 | 62 |
| 2026-09-07 | 1.740 | 1.755 | 1.730 | 1.750 | 1.750 | 242 |
| 2026-09-04 | 1.750 | 1.750 | 1.725 | 1.740 | 1.740 | 1,486 |
| 2026-09-03 | 1.795 | 1.795 | 1.745 | 1.755 | 1.755 | 158 |
| 2026-09-02 | 1.780 | 1.805 | 1.740 | 1.795 | 1.795 | 246 |
| 2026-09-01 | 1.840 | 1.840 | 1.780 | 1.780 | 1.780 | 403 |
| 2026-08-31 | 1.780 | 1.850 | 1.720 | 1.755 | 1.755 | 531 |
| 2026-08-28 | 1.865 | 1.865 | 1.780 | 1.780 | 1.780 | 1,841 |
| 2026-08-27 | 1.865 | 1.865 | 1.765 | 1.765 | 1.765 | 410 |
| 2026-08-26 | 1.825 | 1.865 | 1.825 | 1.865 | 1.865 | 144 |
| 2026-08-25 | 1.815 | 1.815 | 1.750 | 1.800 | 1.800 | 4,725 |
| 2026-08-24 | 1.865 | 1.865 | 1.790 | 1.855 | 1.855 | 1,471 |
| 2026-08-21 | 1.835 | 1.865 | 1.820 | 1.865 | 1.865 | 1,089 |
| 2026-08-20 | 1.780 | 1.820 | 1.780 | 1.820 | 1.820 | 90 |
| 2026-08-19 | 1.700 | 1.775 | 1.700 | 1.775 | 1.775 | 755 |
| 2026-08-18 | 1.835 | 1.900 | 1.780 | 1.780 | 1.780 | 3,821 |
| 2026-08-17 | 1.850 | 1.975 | 1.830 | 1.830 | 1.830 | 2,333 |
| 2026-08-14 | 1.850 | 1.850 | 1.820 | 1.850 | 1.850 | 228 |
| 2026-08-13 | 1.890 | 1.970 | 1.870 | 1.870 | 1.870 | 1,801 |
| 2026-08-12 | 1.970 | 1.980 | 1.890 | 1.900 | 1.900 | 3,489 |
| 2026-08-11 | 1.885 | 1.980 | 1.885 | 1.980 | 1.980 | 35 |
| 2026-08-10 | 1.895 | 1.900 | 1.880 | 1.885 | 1.885 | 1,497 |
| 2026-08-07 | 1.890 | 1.915 | 1.890 | 1.915 | 1.915 | 809 |
| 2026-08-06 | 1.910 | 1.910 | 1.890 | 1.910 | 1.910 | 125 |
| 2026-08-05 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 10 |
| 2026-08-04 | 1.920 | 1.950 | 1.890 | 1.910 | 1.910 | 441 |
| 2026-08-03 | 1.910 | 1.980 | 1.910 | 1.920 | 1.920 | 245 |
| 2026-07-31 | 1.995 | 1.995 | 1.900 | 1.910 | 1.910 | 553 |
| 2026-07-30 | 1.970 | 1.995 | 1.900 | 1.900 | 1.900 | 559 |
| 2026-07-29 | 1.890 | 1.895 | 1.890 | 1.895 | 1.895 | 22 |
| 2026-07-28 | 1.890 | 1.940 | 1.890 | 1.890 | 1.890 | 10 |
| 2026-07-27 | 1.900 | 1.905 | 1.890 | 1.890 | 1.890 | 133 |
Page 1 of 21 · 1,257 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.