Digitalist Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.019	0.019	0.018	0.018	4.550	221
2023-09-07	0.018	0.018	0.018	0.018	4.600	47
2023-09-06	0.018	0.019	0.018	0.018	4.550	746
2023-09-05	0.018	0.019	0.018	0.018	4.550	1,102
2023-09-04	0.018	0.018	0.018	0.018	4.600	83
2023-09-01	0.018	0.019	0.018	0.018	4.600	226
2023-08-31	0.019	0.019	0.018	0.018	4.600	468
2023-08-30	0.019	0.019	0.018	0.019	4.650	226
2023-08-29	0.019	0.019	0.019	0.019	4.700	1,043
2023-08-28	0.020	0.020	0.019	0.019	4.750	371
2023-08-25	0.020	0.020	0.019	0.019	4.800	496
2023-08-24	0.020	0.020	0.020	0.020	4.900	5
2023-08-23	0.019	0.020	0.019	0.020	4.900	67
2023-08-22	0.019	0.020	0.019	0.019	4.750	95
2023-08-21	0.019	0.020	0.019	0.019	4.750	207
2023-08-18	0.019	0.019	0.019	0.019	4.850	10
2023-08-17	0.019	0.020	0.019	0.019	4.800	108
2023-08-16	0.020	0.020	0.019	0.019	4.850	439
2023-08-15	0.019	0.020	0.019	0.020	4.950	45
2023-08-14	0.020	0.020	0.019	0.019	4.850	181
2023-08-11	0.020	0.020	0.019	0.020	4.950	214
2023-08-10	0.020	0.020	0.020	0.020	4.950	10
2023-08-09	0.019	0.020	0.019	0.020	4.900	52
2023-08-08	0.020	0.020	0.019	0.019	4.850	223
2023-08-07	0.019	0.020	0.019	0.020	4.900	835
2023-08-04	0.019	0.020	0.019	0.020	4.900	41
2023-08-03	0.020	0.020	0.019	0.019	4.800	3
2023-08-02	0.019	0.020	0.019	0.020	4.900	13
2023-08-01	0.019	0.020	0.019	0.019	4.800	378
2023-07-31	0.019	0.019	0.019	0.019	4.800	158
2023-07-28	0.019	0.019	0.019	0.019	4.800	92
2023-07-27	0.019	0.020	0.019	0.019	4.850	19
2023-07-26	0.020	0.020	0.019	0.019	4.850	899
2023-07-25	0.020	0.020	0.019	0.020	5.000	288
2023-07-24	0.020	0.020	0.020	0.020	5.000	151
2023-07-21	0.020	0.020	0.020	0.020	5.000	64
2023-07-20	0.020	0.020	0.020	0.020	4.900	69
2023-07-19	0.020	0.020	0.020	0.020	5.000	89
2023-07-18	0.020	0.020	0.020	0.020	5.050	65
2023-07-17	0.020	0.020	0.020	0.020	5.050	260
2023-07-14	0.020	0.020	0.020	0.020	5.050	85
2023-07-13	0.020	0.020	0.020	0.020	4.950	124
2023-07-12	0.020	0.020	0.020	0.020	4.950	42
2023-07-11	0.020	0.020	0.020	0.020	4.950	409
2023-07-10	0.020	0.020	0.020	0.020	4.950	235
2023-07-07	0.020	0.020	0.020	0.020	4.950	816
2023-07-06	0.019	0.019	0.019	0.019	4.850	76
2023-07-05	0.019	0.019	0.019	0.019	4.750	420
2023-07-04	0.019	0.020	0.019	0.019	4.850	1,179
2023-07-03	0.020	0.020	0.020	0.020	4.950	93
2023-06-30	0.020	0.020	0.019	0.019	4.850	295
2023-06-29	0.020	0.020	0.019	0.020	4.900	399
2023-06-28	0.019	0.020	0.019	0.020	4.900	176
2023-06-27	0.019	0.019	0.019	0.019	4.850	184
2023-06-26	0.020	0.020	0.019	0.019	4.850	2,247
2023-06-22	0.020	0.020	0.020	0.020	5.000	214
2023-06-21	0.020	0.020	0.020	0.020	4.900	1
2023-06-20	0.020	0.020	0.019	0.020	4.950	13
2023-06-19	0.020	0.020	0.020	0.020	4.900	601
2023-06-16	0.019	0.020	0.019	0.020	4.900	67

← NewerPage 14 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.