Digitalist Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.019	0.020	0.019	0.019	4.800	173
2022-12-20	0.020	0.020	0.019	0.019	4.750	1,425
2022-12-19	0.021	0.021	0.020	0.020	5.000	1,249
2022-12-16	0.021	0.021	0.020	0.021	5.150	149
2022-12-15	0.020	0.021	0.020	0.021	5.150	409
2022-12-14	0.020	0.021	0.020	0.020	5.100	314
2022-12-13	0.020	0.020	0.020	0.020	5.100	29
2022-12-12	0.021	0.021	0.020	0.020	5.100	1,412
2022-12-09	0.020	0.021	0.020	0.021	5.150	264
2022-12-08	0.020	0.021	0.020	0.020	5.100	459
2022-12-07	0.021	0.021	0.020	0.020	5.100	195
2022-12-05	0.021	0.021	0.020	0.021	5.200	319
2022-12-02	0.022	0.022	0.020	0.021	5.150	4,300
2022-12-01	0.022	0.022	0.022	0.022	5.400	69
2022-11-30	0.022	0.022	0.022	0.022	5.450	338
2022-11-29	0.022	0.022	0.022	0.022	5.500	224
2022-11-28	0.022	0.022	0.022	0.022	5.500	13
2022-11-25	0.022	0.022	0.022	0.022	5.500	132
2022-11-24	0.022	0.022	0.022	0.022	5.500	136
2022-11-23	0.022	0.022	0.022	0.022	5.550	33
2022-11-22	0.022	0.022	0.022	0.022	5.550	46
2022-11-21	0.022	0.022	0.022	0.022	5.550	159
2022-11-18	0.022	0.022	0.022	0.022	5.600	97
2022-11-17	0.022	0.022	0.022	0.022	5.500	37
2022-11-16	0.022	0.022	0.022	0.022	5.500	111
2022-11-15	0.022	0.022	0.022	0.022	5.400	279
2022-11-14	0.022	0.024	0.022	0.022	5.600	501
2022-11-11	0.022	0.025	0.021	0.022	5.500	985
2022-11-10	0.021	0.022	0.021	0.022	5.400	555
2022-11-09	0.021	0.021	0.021	0.021	5.250	104
2022-11-08	0.021	0.021	0.021	0.021	5.250	49
2022-11-07	0.021	0.021	0.021	0.021	5.200	1,270
2022-11-04	0.021	0.021	0.021	0.021	5.250	245
2022-11-03	0.021	0.021	0.021	0.021	5.300	379
2022-11-02	0.022	0.022	0.020	0.021	5.250	2,639
2022-11-01	0.023	0.023	0.022	0.022	5.500	1,603
2022-10-31	0.023	0.023	0.023	0.023	5.650	123
2022-10-28	0.023	0.023	0.022	0.023	5.700	7,161
2022-10-27	0.022	0.023	0.022	0.023	5.700	1,113
2022-10-26	0.022	0.023	0.022	0.022	5.500	4,013
2022-10-25	0.023	0.023	0.023	0.023	5.750	725
2022-10-24	0.024	0.024	0.023	0.023	5.800	2,424
2022-10-21	0.024	0.024	0.023	0.024	5.900	4,496
2022-10-20	0.024	0.025	0.023	0.024	6.000	4,419
2022-10-19	0.021	0.025	0.021	0.024	6.100	4,795
2022-10-18	0.022	0.022	0.020	0.021	5.300	5,392
2022-10-17	0.022	0.022	0.022	0.022	5.550	557
2022-10-14	0.022	0.022	0.022	0.022	5.550	1,196
2022-10-13	0.022	0.022	0.022	0.022	5.500	18
2022-10-12	0.022	0.022	0.022	0.022	5.400	138
2022-10-11	0.023	0.023	0.021	0.022	5.550	8,032
2022-10-10	0.022	0.023	0.022	0.023	5.650	1,402
2022-10-07	0.022	0.023	0.022	0.022	5.600	30
2022-10-06	0.022	0.023	0.022	0.022	5.600	51
2022-10-05	0.023	0.023	0.022	0.022	5.550	129
2022-10-04	0.022	0.023	0.022	0.023	5.650	154
2022-10-03	0.023	0.023	0.022	0.023	5.650	170
2022-09-30	0.023	0.023	0.022	0.023	5.650	53
2022-09-29	0.022	0.023	0.022	0.023	5.650	21
2022-09-28	0.022	0.023	0.022	0.023	5.650	295

← NewerPage 17 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.