Digitalist Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.020	0.020	0.019	0.019	4.850	447
2023-06-14	0.019	0.020	0.019	0.019	4.850	1,182
2023-06-13	0.019	0.020	0.019	0.019	4.800	516
2023-06-12	0.019	0.019	0.019	0.019	4.850	370
2023-06-09	0.019	0.020	0.019	0.019	4.800	944
2023-06-08	0.020	0.020	0.019	0.020	4.900	54
2023-06-07	0.019	0.020	0.019	0.020	4.900	51
2023-06-06	0.019	0.020	0.019	0.020	4.900	177
2023-06-05	0.019	0.019	0.019	0.019	4.850	35
2023-06-02	0.019	0.019	0.019	0.019	4.850	1,031
2023-06-01	0.020	0.020	0.019	0.019	4.800	2,485
2023-05-31	0.020	0.020	0.019	0.020	4.900	1,682
2023-05-30	0.020	0.020	0.020	0.020	5.000	74
2023-05-29	0.020	0.020	0.020	0.020	5.000	256
2023-05-26	0.020	0.020	0.020	0.020	5.050	61
2023-05-25	0.020	0.020	0.020	0.020	4.900	714
2023-05-24	0.020	0.020	0.020	0.020	5.000	248
2023-05-23	0.020	0.020	0.020	0.020	4.950	378
2023-05-22	0.020	0.020	0.020	0.020	4.950	1,246
2023-05-19	0.020	0.020	0.020	0.020	4.950	251
2023-05-17	0.020	0.020	0.020	0.020	5.000	64
2023-05-16	0.020	0.020	0.020	0.020	5.050	102
2023-05-15	0.020	0.021	0.020	0.020	5.000	582
2023-05-12	0.021	0.021	0.020	0.020	5.100	451
2023-05-11	0.021	0.021	0.021	0.021	5.200	364
2023-05-10	0.020	0.021	0.020	0.021	5.150	1,206
2023-05-09	0.021	0.021	0.020	0.020	5.000	6,117
2023-05-08	0.021	0.021	0.021	0.021	5.350	466
2023-05-05	0.021	0.021	0.020	0.021	5.250	796
2023-05-04	0.021	0.021	0.020	0.021	5.150	239
2023-05-03	0.021	0.021	0.021	0.021	5.200	384
2023-05-02	0.021	0.021	0.021	0.021	5.250	307
2023-04-28	0.021	0.021	0.021	0.021	5.200	144
2023-04-27	0.021	0.021	0.021	0.021	5.250	102
2023-04-26	0.021	0.021	0.021	0.021	5.300	19
2023-04-25	0.021	0.021	0.021	0.021	5.300	682
2023-04-24	0.021	0.022	0.021	0.021	5.300	254
2023-04-21	0.022	0.022	0.021	0.021	5.300	113
2023-04-20	0.022	0.022	0.021	0.022	5.400	201
2023-04-19	0.021	0.022	0.021	0.022	5.400	2,866
2023-04-18	0.021	0.021	0.021	0.021	5.250	31
2023-04-17	0.021	0.021	0.021	0.021	5.300	155
2023-04-14	0.021	0.021	0.021	0.021	5.350	97
2023-04-13	0.021	0.021	0.021	0.021	5.350	226
2023-04-12	0.021	0.021	0.021	0.021	5.200	104
2023-04-11	0.021	0.021	0.021	0.021	5.200	181
2023-04-06	0.021	0.021	0.021	0.021	5.300	1,242
2023-04-05	0.021	0.021	0.021	0.021	5.300	341
2023-04-04	0.021	0.021	0.021	0.021	5.350	96
2023-04-03	0.021	0.022	0.021	0.021	5.250	670
2023-03-31	0.021	0.021	0.021	0.021	5.300	148
2023-03-30	0.021	0.021	0.021	0.021	5.250	97
2023-03-29	0.021	0.021	0.021	0.021	5.250	33
2023-03-28	0.022	0.022	0.020	0.021	5.250	1,406
2023-03-27	0.022	0.022	0.021	0.022	5.400	170
2023-03-24	0.022	0.022	0.021	0.022	5.400	43
2023-03-23	0.021	0.022	0.021	0.022	5.400	200
2023-03-22	0.021	0.022	0.021	0.022	5.400	22
2023-03-21	0.021	0.021	0.021	0.021	5.350	17
2023-03-20	0.021	0.021	0.021	0.021	5.350	118

← NewerPage 15 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.