Digitalist Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.022	0.022	0.021	0.021	5.350	203
2023-03-16	0.021	0.021	0.021	0.021	5.350	98
2023-03-15	0.022	0.022	0.021	0.021	5.350	1,495
2023-03-14	0.024	0.024	0.021	0.022	5.450	6,530
2023-03-13	0.024	0.024	0.024	0.024	5.950	394
2023-03-10	0.024	0.024	0.024	0.024	6.000	498
2023-03-09	0.024	0.025	0.024	0.024	6.100	250
2023-03-08	0.024	0.025	0.024	0.024	6.100	519
2023-03-07	0.025	0.025	0.024	0.024	6.000	1,029
2023-03-06	0.026	0.026	0.024	0.025	6.250	942
2023-03-03	0.025	0.026	0.025	0.026	6.450	1,086
2023-03-02	0.025	0.025	0.025	0.025	6.200	1,346
2023-03-01	0.025	0.025	0.024	0.024	6.100	943
2023-02-28	0.025	0.025	0.024	0.025	6.150	498
2023-02-27	0.025	0.026	0.025	0.025	6.350	1,993
2023-02-24	0.025	0.025	0.025	0.025	6.250	926
2023-02-23	0.025	0.027	0.025	0.025	6.350	2,694
2023-02-22	0.026	0.026	0.025	0.025	6.350	1,233
2023-02-21	0.026	0.026	0.025	0.026	6.450	562
2023-02-20	0.025	0.026	0.025	0.026	6.400	1,146
2023-02-17	0.026	0.026	0.025	0.026	6.400	91
2023-02-16	0.025	0.026	0.025	0.025	6.350	950
2023-02-15	0.025	0.025	0.025	0.025	6.350	508
2023-02-14	0.025	0.025	0.025	0.025	6.300	110
2023-02-13	0.025	0.025	0.025	0.025	6.300	658
2023-02-10	0.026	0.026	0.024	0.024	6.100	1,165
2023-02-09	0.026	0.026	0.026	0.026	6.400	282
2023-02-08	0.026	0.026	0.026	0.026	6.400	81
2023-02-07	0.026	0.026	0.025	0.026	6.400	724
2023-02-06	0.026	0.026	0.026	0.026	6.550	117
2023-02-03	0.026	0.027	0.026	0.026	6.550	269
2023-02-02	0.026	0.027	0.026	0.026	6.550	269
2023-02-01	0.025	0.026	0.025	0.026	6.500	1,020
2023-01-31	0.026	0.027	0.025	0.025	6.350	3,325
2023-01-30	0.027	0.027	0.025	0.026	6.600	8,119
2023-01-27	0.026	0.027	0.026	0.027	6.700	1,313
2023-01-26	0.026	0.026	0.025	0.025	6.300	340
2023-01-25	0.026	0.026	0.026	0.026	6.450	427
2023-01-24	0.026	0.026	0.026	0.026	6.450	811
2023-01-23	0.026	0.026	0.025	0.026	6.500	1,073
2023-01-20	0.026	0.026	0.025	0.026	6.450	33
2023-01-19	0.026	0.026	0.025	0.025	6.350	164
2023-01-18	0.026	0.026	0.025	0.025	6.350	556
2023-01-17	0.025	0.027	0.025	0.026	6.450	3,427
2023-01-16	0.026	0.027	0.026	0.026	6.400	1,608
2023-01-13	0.025	0.027	0.025	0.026	6.500	1,752
2023-01-12	0.027	0.027	0.026	0.026	6.400	1,862
2023-01-11	0.026	0.027	0.026	0.027	6.650	3,650
2023-01-10	0.027	0.027	0.026	0.026	6.500	3,049
2023-01-09	0.025	0.028	0.024	0.027	6.750	3,158
2023-01-05	0.023	0.025	0.023	0.025	6.150	7,837
2023-01-04	0.020	0.023	0.020	0.023	5.650	4,998
2023-01-03	0.021	0.022	0.020	0.020	5.100	3,076
2023-01-02	0.019	0.021	0.019	0.021	5.250	4,767
2022-12-30	0.018	0.019	0.018	0.019	4.650	649
2022-12-29	0.019	0.019	0.018	0.019	4.650	1,228
2022-12-28	0.019	0.019	0.019	0.019	4.650	1,206
2022-12-27	0.019	0.019	0.019	0.019	4.750	1,847
2022-12-23	0.020	0.020	0.019	0.019	4.800	184
2022-12-22	0.019	0.020	0.019	0.020	4.900	396

← NewerPage 16 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.