Digitalist Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.015	0.015	0.014	0.015	3.700	1,412
2024-02-28	0.015	0.015	0.015	0.015	3.800	250
2024-02-27	0.015	0.015	0.015	0.015	3.800	262
2024-02-26	0.015	0.015	0.015	0.015	3.800	849
2024-02-23	0.016	0.016	0.015	0.015	3.750	133
2024-02-22	0.016	0.016	0.015	0.016	3.900	105
2024-02-21	0.015	0.015	0.015	0.015	3.800	10
2024-02-20	0.015	0.016	0.015	0.015	3.800	326
2024-02-19	0.015	0.015	0.015	0.015	3.850	355
2024-02-16	0.015	0.015	0.015	0.015	3.750	343
2024-02-15	0.015	0.015	0.015	0.015	3.750	48
2024-02-14	0.015	0.015	0.015	0.015	3.700	129
2024-02-13	0.015	0.015	0.015	0.015	3.700	24
2024-02-12	0.015	0.015	0.015	0.015	3.800	418
2024-02-09	0.015	0.015	0.015	0.015	3.800	528
2024-02-08	0.015	0.015	0.015	0.015	3.800	446
2024-02-07	0.015	0.015	0.015	0.015	3.750	57
2024-02-06	0.015	0.015	0.015	0.015	3.750	65
2024-02-05	0.015	0.015	0.015	0.015	3.800	50
2024-02-02	0.015	0.016	0.015	0.015	3.800	690
2024-02-01	0.015	0.015	0.015	0.015	3.850	149
2024-01-31	0.016	0.016	0.015	0.015	3.850	504
2024-01-30	0.016	0.016	0.015	0.015	3.850	586
2024-01-29	0.016	0.016	0.015	0.016	3.900	395
2024-01-26	0.016	0.016	0.015	0.016	3.950	20
2024-01-25	0.016	0.016	0.015	0.016	3.950	189
2024-01-24	0.016	0.016	0.016	0.016	3.950	38
2024-01-23	0.016	0.016	0.015	0.015	3.850	54
2024-01-22	0.015	0.017	0.015	0.016	4.000	3,534
2024-01-19	0.015	0.015	0.015	0.015	3.850	122
2024-01-18	0.015	0.015	0.015	0.015	3.850	182
2024-01-17	0.016	0.016	0.015	0.015	3.850	23
2024-01-16	0.016	0.016	0.015	0.016	3.900	379
2024-01-15	0.015	0.016	0.015	0.015	3.850	109
2024-01-12	0.016	0.016	0.015	0.015	3.850	786
2024-01-11	0.016	0.016	0.015	0.015	3.850	520
2024-01-10	0.016	0.016	0.015	0.016	3.900	962
2024-01-09	0.016	0.016	0.016	0.016	3.950	1,143
2024-01-08	0.016	0.016	0.016	0.016	3.950	42
2024-01-05	0.015	0.016	0.015	0.016	3.900	99
2024-01-04	0.016	0.016	0.015	0.016	3.900	447
2024-01-03	0.015	0.016	0.015	0.016	3.900	2,483
2024-01-02	0.015	0.016	0.015	0.015	3.750	4,254
2023-12-29	0.015	0.015	0.014	0.015	3.700	2,733
2023-12-28	0.016	0.016	0.014	0.015	3.650	6,163
2023-12-27	0.016	0.017	0.016	0.016	4.100	695
2023-12-22	0.016	0.017	0.016	0.016	4.050	743
2023-12-21	0.016	0.017	0.016	0.016	4.100	142
2023-12-20	0.016	0.016	0.016	0.016	4.100	124
2023-12-19	0.016	0.017	0.016	0.016	4.050	830
2023-12-18	0.016	0.017	0.016	0.017	4.200	227
2023-12-15	0.017	0.017	0.016	0.016	4.050	420
2023-12-14	0.017	0.017	0.017	0.017	4.150	371
2023-12-13	0.017	0.017	0.017	0.017	4.150	50
2023-12-12	0.016	0.017	0.016	0.017	4.150	549
2023-12-11	0.017	0.017	0.016	0.016	4.100	297
2023-12-08	0.017	0.017	0.017	0.017	4.250	746
2023-12-07	0.017	0.017	0.017	0.017	4.200	297
2023-12-05	0.017	0.017	0.017	0.017	4.250	44
2023-12-04	0.017	0.017	0.017	0.017	4.250	141

← NewerPage 12 of 22 · 1,261 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.