Digitalist Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.022	0.023	0.022	0.023	5.650	1,309
2022-09-26	0.022	0.023	0.022	0.022	5.450	3,864
2022-09-23	0.022	0.023	0.022	0.022	5.550	502
2022-09-22	0.023	0.023	0.022	0.022	5.600	363
2022-09-21	0.023	0.023	0.023	0.023	5.650	1,186
2022-09-20	0.023	0.023	0.023	0.023	5.850	114
2022-09-19	0.024	0.024	0.023	0.023	5.800	315
2022-09-16	0.023	0.024	0.023	0.024	5.900	259
2022-09-15	0.023	0.023	0.023	0.023	5.700	211
2022-09-14	0.023	0.023	0.023	0.023	5.700	672
2022-09-13	0.023	0.023	0.023	0.023	5.700	241
2022-09-12	0.023	0.023	0.023	0.023	5.700	342
2022-09-09	0.024	0.024	0.024	0.024	5.900	863
2022-09-08	0.024	0.024	0.024	0.024	6.050	4
2022-09-07	0.025	0.025	0.024	0.024	6.100	348
2022-09-06	0.025	0.025	0.024	0.025	6.150	161
2022-09-05	0.025	0.025	0.024	0.025	6.150	287
2022-09-02	0.025	0.025	0.024	0.025	6.200	1,330
2022-09-01	0.024	0.025	0.024	0.024	6.000	3,740
2022-08-31	0.025	0.025	0.024	0.024	6.100	159
2022-08-30	0.025	0.025	0.024	0.024	6.000	291
2022-08-29	0.024	0.025	0.023	0.024	5.950	1,467
2022-08-26	0.024	0.024	0.024	0.024	5.950	433
2022-08-25	0.025	0.025	0.024	0.024	5.950	979
2022-08-24	0.024	0.025	0.024	0.025	6.150	1,307
2022-08-23	0.024	0.024	0.024	0.024	6.100	33
2022-08-22	0.025	0.025	0.024	0.024	6.100	853
2022-08-19	0.025	0.025	0.024	0.025	6.250	1,849
2022-08-18	0.025	0.025	0.024	0.024	6.100	1,129
2022-08-17	0.026	0.026	0.025	0.025	6.250	1,237
2022-08-16	0.025	0.026	0.023	0.026	6.400	1,726
2022-08-15	0.026	0.026	0.024	0.024	6.100	1,258
2022-08-12	0.027	0.027	0.025	0.025	6.350	732
2022-08-11	0.026	0.027	0.026	0.026	6.600	789
2022-08-10	0.026	0.026	0.025	0.026	6.450	251
2022-08-09	0.025	0.026	0.025	0.026	6.450	840
2022-08-08	0.025	0.026	0.024	0.025	6.350	5,812
2022-08-05	0.025	0.026	0.025	0.025	6.250	6,132
2022-08-04	0.025	0.026	0.024	0.025	6.250	1,511
2022-08-03	0.025	0.025	0.025	0.025	6.300	3,458
2022-08-02	0.024	0.025	0.024	0.024	6.100	1,144
2022-08-01	0.024	0.025	0.023	0.024	6.100	1,339
2022-07-29	0.023	0.024	0.023	0.024	5.950	1,956
2022-07-28	0.023	0.023	0.023	0.023	5.750	104
2022-07-27	0.022	0.024	0.022	0.023	5.650	1,452
2022-07-26	0.022	0.023	0.022	0.022	5.600	1,886
2022-07-25	0.022	0.022	0.021	0.022	5.550	3,678
2022-07-22	0.022	0.024	0.021	0.022	5.550	4,291
2022-07-21	0.022	0.022	0.022	0.022	5.400	812
2022-07-20	0.022	0.023	0.021	0.022	5.500	4,719
2022-07-19	0.022	0.022	0.021	0.022	5.450	782
2022-07-18	0.023	0.023	0.022	0.022	5.500	184
2022-07-15	0.022	0.024	0.022	0.023	5.650	923
2022-07-14	0.022	0.023	0.021	0.021	5.350	3,849
2022-07-13	0.021	0.025	0.021	0.022	5.450	2,730
2022-07-12	0.021	0.024	0.021	0.021	5.250	152
2022-07-11	0.021	0.024	0.021	0.021	5.250	7,288
2022-07-08	0.022	0.022	0.021	0.021	5.200	730
2022-07-07	0.021	0.022	0.021	0.022	5.450	275
2022-07-06	0.021	0.022	0.021	0.021	5.250	473

← NewerPage 18 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.