Digitalist Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 0.008 | 0.008 | 0.008 | 0.008 | 2.050 | 404 |
| 2024-08-20 | 0.008 | 0.008 | 0.008 | 0.008 | 2.050 | 417 |
| 2024-08-19 | 0.008 | 0.008 | 0.008 | 0.008 | 1.950 | 73 |
| 2024-08-16 | 0.008 | 0.008 | 0.008 | 0.008 | 1.950 | 19 |
| 2024-08-15 | 0.008 | 0.008 | 0.008 | 0.008 | 1.950 | 115 |
| 2024-08-14 | 0.008 | 0.008 | 0.008 | 0.008 | 1.950 | 229 |
| 2024-08-13 | 0.008 | 0.008 | 0.008 | 0.008 | 2.000 | 226 |
| 2024-08-12 | 0.007 | 0.007 | 0.007 | 0.007 | 1.850 | 54 |
| 2024-08-09 | 0.008 | 0.008 | 0.007 | 0.007 | 1.850 | 1,087 |
| 2024-08-08 | 0.008 | 0.008 | 0.007 | 0.007 | 1.800 | 173 |
| 2024-08-07 | 0.008 | 0.008 | 0.007 | 0.008 | 1.900 | 139 |
| 2024-08-06 | 0.008 | 0.008 | 0.007 | 0.007 | 1.850 | 78 |
| 2024-08-05 | 0.008 | 0.008 | 0.008 | 0.008 | 1.950 | 76 |
| 2024-08-02 | 0.008 | 0.008 | 0.008 | 0.008 | 1.900 | 94 |
| 2024-08-01 | 0.008 | 0.008 | 0.007 | 0.008 | 1.900 | 716 |
| 2024-07-31 | 0.008 | 0.008 | 0.008 | 0.008 | 1.900 | 559 |
| 2024-07-30 | 0.008 | 0.008 | 0.007 | 0.008 | 1.900 | 553 |
| 2024-07-29 | 0.008 | 0.008 | 0.008 | 0.008 | 1.900 | 218 |
| 2024-07-26 | 0.008 | 0.008 | 0.008 | 0.008 | 1.950 | 162 |
| 2024-07-25 | 0.008 | 0.008 | 0.008 | 0.008 | 1.900 | 51 |
| 2024-07-24 | 0.008 | 0.008 | 0.008 | 0.008 | 1.950 | 376 |
| 2024-07-23 | 0.008 | 0.008 | 0.008 | 0.008 | 1.900 | 140 |
| 2024-07-22 | 0.008 | 0.008 | 0.008 | 0.008 | 1.950 | 653 |
| 2024-07-19 | 0.008 | 0.008 | 0.008 | 0.008 | 1.900 | 124 |
| 2024-07-18 | 0.008 | 0.008 | 0.008 | 0.008 | 1.950 | 564 |
| 2024-07-17 | 0.008 | 0.008 | 0.008 | 0.008 | 1.950 | 660 |
| 2024-07-16 | 0.008 | 0.008 | 0.008 | 0.008 | 1.950 | 169 |
| 2024-07-15 | 0.008 | 0.008 | 0.008 | 0.008 | 1.950 | 274 |
| 2024-07-12 | 0.008 | 0.008 | 0.008 | 0.008 | 1.950 | 712 |
| 2024-07-11 | 0.008 | 0.008 | 0.008 | 0.008 | 1.950 | 81 |
| 2024-07-10 | 0.008 | 0.008 | 0.008 | 0.008 | 1.950 | 700 |
| 2024-07-09 | 0.008 | 0.008 | 0.007 | 0.008 | 1.950 | 3,056 |
| 2024-07-08 | 0.008 | 0.008 | 0.007 | 0.008 | 1.900 | 740 |
| 2024-07-05 | 0.008 | 0.008 | 0.007 | 0.008 | 1.900 | 2,297 |
| 2024-07-04 | 0.008 | 0.008 | 0.007 | 0.008 | 1.900 | 3,080 |
| 2024-07-03 | 0.008 | 0.008 | 0.007 | 0.008 | 1.900 | 1,980 |
| 2024-07-02 | 0.008 | 0.008 | 0.007 | 0.008 | 1.900 | 1,831 |
| 2024-07-01 | 0.008 | 0.008 | 0.007 | 0.008 | 1.900 | 890 |
| 2024-06-28 | 0.007 | 0.008 | 0.007 | 0.007 | 1.850 | 742 |
| 2024-06-27 | 0.007 | 0.008 | 0.007 | 0.008 | 1.900 | 1,877 |
| 2024-06-26 | 0.008 | 0.008 | 0.007 | 0.008 | 1.900 | 830 |
| 2024-06-25 | 0.008 | 0.008 | 0.007 | 0.008 | 1.900 | 558 |
| 2024-06-24 | 0.008 | 0.008 | 0.007 | 0.008 | 1.900 | 342 |
| 2024-06-20 | 0.008 | 0.008 | 0.007 | 0.008 | 1.900 | 1,363 |
| 2024-06-19 | 0.008 | 0.008 | 0.008 | 0.008 | 1.900 | 1,657 |
| 2024-06-18 | 0.007 | 0.008 | 0.007 | 0.008 | 1.900 | 71 |
| 2024-06-17 | 0.008 | 0.008 | 0.007 | 0.007 | 1.850 | 2,619 |
| 2024-06-14 | 0.008 | 0.008 | 0.007 | 0.008 | 1.900 | 1,086 |
| 2024-06-13 | 0.008 | 0.008 | 0.007 | 0.008 | 1.900 | 2,876 |
| 2024-06-12 | 0.008 | 0.008 | 0.007 | 0.008 | 1.900 | 193 |
| 2024-06-11 | 0.008 | 0.008 | 0.007 | 0.007 | 1.850 | 368 |
| 2024-06-10 | 0.007 | 0.008 | 0.007 | 0.008 | 1.900 | 57 |
| 2024-06-07 | 0.008 | 0.008 | 0.007 | 0.007 | 1.850 | 368 |
| 2024-06-06 | 0.008 | 0.008 | 0.008 | 0.008 | 1.900 | 430 |
| 2024-06-05 | 0.008 | 0.008 | 0.007 | 0.008 | 1.900 | 633 |
| 2024-06-04 | 0.007 | 0.008 | 0.007 | 0.007 | 1.850 | 165 |
| 2024-06-03 | 0.008 | 0.008 | 0.007 | 0.007 | 1.850 | 4,691 |
| 2024-05-31 | 0.008 | 0.008 | 0.007 | 0.008 | 1.900 | 663 |
| 2024-05-30 | 0.007 | 0.008 | 0.007 | 0.007 | 1.850 | 913 |
| 2024-05-29 | 0.007 | 0.007 | 0.007 | 0.007 | 1.850 | 115 |
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.