Digitalist Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.007	0.007	0.007	0.007	1.850	115
2024-05-28	0.007	0.007	0.007	0.007	1.850	1,464
2024-05-27	0.007	0.007	0.007	0.007	1.800	109
2024-05-24	0.007	0.007	0.007	0.007	1.850	411
2024-05-23	0.007	0.007	0.007	0.007	1.850	406
2024-05-22	0.007	0.007	0.007	0.007	1.850	441
2024-05-21	0.007	0.007	0.007	0.007	1.800	1,172
2024-05-20	0.007	0.007	0.007	0.007	1.850	849
2024-05-17	0.007	0.008	0.007	0.007	1.850	664
2024-05-16	0.007	0.007	0.007	0.007	1.850	970
2024-05-15	0.007	0.007	0.007	0.007	1.850	867
2024-05-14	0.007	0.007	0.007	0.007	1.850	363
2024-05-13	0.007	0.007	0.007	0.007	1.800	1,656
2024-05-10	0.007	0.007	0.007	0.007	1.850	202
2024-05-08	0.007	0.007	0.007	0.007	1.800	333
2024-05-07	0.007	0.007	0.007	0.007	1.850	2,423
2024-05-06	0.007	0.007	0.007	0.007	1.800	350
2024-05-03	0.007	0.008	0.007	0.007	1.850	4,439
2024-05-02	0.007	0.007	0.007	0.007	1.850	240
2024-04-30	0.007	0.007	0.007	0.007	1.800	3,850
2024-04-29	0.008	0.008	0.007	0.007	1.800	17,755
2024-04-26	0.008	0.008	0.008	0.008	2.000	3,642
2024-04-25	0.008	0.008	0.008	0.008	2.050	749
2024-04-24	0.008	0.008	0.008	0.008	2.050	1,157
2024-04-23	0.008	0.008	0.008	0.008	2.050	624
2024-04-22	0.008	0.008	0.008	0.008	2.050	795
2024-04-19	0.008	0.008	0.008	0.008	2.050	675
2024-04-18	0.008	0.008	0.008	0.008	2.050	173
2024-04-17	0.008	0.008	0.008	0.008	2.050	717
2024-04-16	0.008	0.008	0.008	0.008	2.050	439
2024-04-15	0.008	0.008	0.008	0.008	2.050	1,165
2024-04-12	0.008	0.008	0.008	0.008	2.050	1,733
2024-04-11	0.008	0.008	0.008	0.008	2.050	220
2024-04-10	0.008	0.008	0.008	0.008	2.000	98
2024-04-09	0.008	0.008	0.008	0.008	2.000	1,297
2024-04-08	0.010	0.010	0.008	0.008	2.050	10,836
2024-04-05	0.009	0.009	0.008	0.008	2.050	13,969
2024-04-04	0.008	0.009	0.008	0.009	2.150	1,400
2024-04-03	0.008	0.008	0.008	0.008	2.100	305
2024-04-02	0.008	0.008	0.008	0.008	2.100	719
2024-03-28	0.008	0.008	0.008	0.008	2.050	916
2024-03-27	0.008	0.008	0.008	0.008	2.050	252
2024-03-26	0.008	0.008	0.008	0.008	2.100	80
2024-03-25	0.008	0.008	0.008	0.008	2.050	766
2024-03-22	0.009	0.009	0.008	0.008	2.050	4,630
2024-03-21	0.009	0.009	0.008	0.009	2.150	1,395
2024-03-20	0.010	0.010	0.008	0.009	2.150	19,920
2024-03-19	0.011	0.011	0.010	0.010	2.450	10,773
2024-03-18	0.011	0.011	0.011	0.011	2.750	274
2024-03-15	0.012	0.012	0.011	0.011	2.800	8,182
2024-03-14	0.012	0.012	0.011	0.012	2.950	624
2024-03-13	0.012	0.012	0.011	0.012	2.950	6,092
2024-03-12	0.014	0.014	0.012	0.012	3.100	13,638
2024-03-11	0.015	0.015	0.014	0.014	3.400	6,145
2024-03-08	0.014	0.015	0.014	0.014	3.600	27
2024-03-07	0.014	0.015	0.014	0.014	3.600	373
2024-03-06	0.015	0.015	0.014	0.014	3.600	6
2024-03-05	0.015	0.015	0.014	0.015	3.700	41
2024-03-04	0.015	0.015	0.014	0.015	3.700	752
2024-03-01	0.015	0.015	0.015	0.015	3.650	434

← NewerPage 11 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.