Digitalist Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	0.021	0.022	0.021	0.021	5.250	473
2022-07-05	0.022	0.022	0.021	0.022	5.400	215
2022-07-04	0.021	0.022	0.021	0.022	5.400	262
2022-07-01	0.021	0.022	0.021	0.022	5.450	631
2022-06-30	0.021	0.021	0.021	0.021	5.300	77
2022-06-29	0.021	0.021	0.021	0.021	5.350	509
2022-06-28	0.021	0.021	0.021	0.021	5.250	377
2022-06-27	0.021	0.021	0.021	0.021	5.300	426
2022-06-23	0.021	0.021	0.021	0.021	5.250	246
2022-06-22	0.021	0.021	0.021	0.021	5.300	128
2022-06-21	0.021	0.021	0.021	0.021	5.250	565
2022-06-20	0.022	0.022	0.021	0.021	5.300	1,033
2022-06-17	0.022	0.022	0.021	0.022	5.450	128
2022-06-16	0.022	0.022	0.021	0.021	5.350	2,196
2022-06-15	0.022	0.022	0.022	0.022	5.500	1,069
2022-06-14	0.022	0.023	0.022	0.022	5.450	3,126
2022-06-13	0.023	0.023	0.022	0.022	5.600	1,425
2022-06-10	0.023	0.023	0.022	0.023	5.650	41
2022-06-09	0.023	0.023	0.023	0.023	5.650	72
2022-06-08	0.023	0.023	0.022	0.023	5.700	849
2022-06-07	0.023	0.024	0.023	0.023	5.800	138
2022-06-06	0.023	0.024	0.022	0.023	5.700	1,026
2022-06-03	0.024	0.024	0.023	0.023	5.700	1,241
2022-06-02	0.023	0.024	0.023	0.024	5.900	628
2022-06-01	0.023	0.023	0.023	0.023	5.850	99
2022-05-31	0.024	0.024	0.023	0.023	5.800	225
2022-05-30	0.023	0.023	0.023	0.023	5.750	285
2022-05-27	0.023	0.023	0.023	0.023	5.850	147
2022-05-25	0.023	0.023	0.023	0.023	5.850	681
2022-05-24	0.024	0.024	0.023	0.023	5.850	1,802
2022-05-23	0.024	0.024	0.023	0.023	5.850	351
2022-05-20	0.024	0.024	0.023	0.023	5.850	1,078
2022-05-19	0.026	0.026	0.024	0.024	5.900	2,289
2022-05-18	0.025	0.025	0.025	0.025	6.250	779
2022-05-17	0.024	0.025	0.024	0.025	6.250	762
2022-05-16	0.024	0.025	0.024	0.025	6.200	1,420
2022-05-13	0.024	0.027	0.023	0.024	6.000	949
2022-05-12	0.024	0.024	0.024	0.024	6.050	404
2022-05-11	0.024	0.024	0.024	0.024	6.050	271
2022-05-10	0.025	0.025	0.023	0.024	5.950	1,277
2022-05-09	0.024	0.024	0.024	0.024	6.100	211
2022-05-06	0.025	0.025	0.024	0.024	6.100	833
2022-05-05	0.025	0.025	0.023	0.024	6.100	1,715
2022-05-04	0.025	0.025	0.024	0.025	6.150	1,520
2022-05-03	0.024	0.025	0.024	0.024	6.100	959
2022-05-02	0.025	0.025	0.024	0.025	6.150	1,937
2022-04-29	0.025	0.025	0.024	0.025	6.250	1,530
2022-04-28	0.026	0.026	0.024	0.025	6.300	1,653
2022-04-27	0.026	0.026	0.026	0.026	6.550	75
2022-04-26	0.026	0.027	0.026	0.026	6.500	371
2022-04-25	0.027	0.027	0.026	0.026	6.550	911
2022-04-22	0.027	0.027	0.026	0.026	6.550	1,001
2022-04-21	0.027	0.027	0.026	0.027	6.700	1,345
2022-04-20	0.027	0.027	0.026	0.027	6.750	633
2022-04-19	0.027	0.027	0.026	0.027	6.750	1,219
2022-04-14	0.027	0.027	0.026	0.027	6.750	371
2022-04-13	0.027	0.028	0.026	0.026	6.600	1,368
2022-04-12	0.027	0.027	0.026	0.027	6.700	978
2022-04-11	0.028	0.028	0.027	0.027	6.750	1,166
2022-04-08	0.028	0.028	0.027	0.027	6.850	1,505

← NewerPage 19 of 22 · 1,262 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.