Digitalist Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.985	1.990	1.900	1.905	1.905	857
2026-07-23	1.905	1.960	1.905	1.910	1.910	456
2026-07-22	1.970	1.970	1.900	1.970	1.970	862
2026-07-21	1.970	1.970	1.970	1.970	1.970	5
2026-07-20	2.030	2.030	1.970	2.020	2.020	633
2026-07-17	1.960	1.965	1.960	1.965	1.965	14
2026-07-16	2.020	2.020	1.920	1.920	1.920	108
2026-07-15	1.990	2.030	1.990	2.020	2.020	68
2026-07-14	1.950	1.990	1.910	1.990	1.990	10
2026-07-13	1.920	1.920	1.920	1.920	1.920	75
2026-07-10	1.920	1.920	1.920	1.920	1.920	45
2026-07-09	1.905	1.920	1.900	1.920	1.920	570
2026-07-08	2.000	2.030	1.900	1.970	1.970	930
2026-07-07	1.950	2.000	1.950	2.000	2.000	14
2026-07-06	1.900	2.010	1.900	1.950	1.950	1,064
2026-07-03	1.950	1.950	1.825	1.825	1.825	407
2026-07-02	1.800	2.020	1.800	1.900	1.900	724
2026-07-01	1.930	1.930	1.600	1.625	1.625	529
2026-06-30	1.950	1.950	1.930	1.950	1.950	988
2026-06-29	1.950	1.950	1.950	1.950	1.950	15
2026-06-26	2.020	2.030	1.950	1.950	1.950	113
2026-06-25	1.960	2.030	1.960	2.030	2.030	33
2026-06-24	2.010	2.050	2.010	2.010	2.010	109
2026-06-23	1.955	2.010	1.955	2.010	2.010	498
2026-06-22	1.980	2.000	1.925	1.925	1.925	190
2026-06-18	1.950	1.975	1.950	1.975	1.975	44
2026-06-17	2.190	2.190	2.050	2.050	2.050	1,068
2026-06-16	2.050	2.110	2.050	2.110	2.110	999
2026-06-15	1.995	2.030	1.995	2.030	2.030	1,296
2026-06-12	1.980	2.000	1.950	1.955	1.955	884
2026-06-11	2.030	2.030	1.880	1.930	1.930	3,070
2026-06-10	2.010	2.030	2.000	2.030	2.030	417
2026-06-09	2.100	2.100	2.010	2.080	2.080	1,038
2026-06-08	2.090	2.100	2.090	2.100	2.100	46
2026-06-05	2.160	2.160	2.100	2.100	2.100	1,088
2026-06-04	2.130	2.150	2.100	2.100	2.100	604
2026-06-03	2.080	2.080	2.080	2.080	2.080	21
2026-06-02	2.140	2.140	2.080	2.090	2.090	1,735
2026-06-01	2.070	2.130	2.050	2.130	2.130	26
2026-05-29	2.040	2.140	2.020	2.060	2.060	640
2026-05-28	2.010	2.150	2.000	2.150	2.150	4,527
2026-05-27	2.060	2.070	2.040	2.040	2.040	864
2026-05-26	2.120	2.120	2.040	2.090	2.090	3,789
2026-05-25	2.170	2.170	2.100	2.120	2.120	1,475
2026-05-22	2.190	2.190	2.150	2.160	2.160	47
2026-05-21	2.160	2.200	2.130	2.170	2.170	1,958
2026-05-20	2.190	2.190	2.150	2.150	2.150	479
2026-05-19	2.210	2.210	2.110	2.190	2.190	2,333
2026-05-18	2.280	2.280	2.210	2.270	2.270	125
2026-05-15	2.310	2.310	2.220	2.280	2.280	668
2026-05-13	2.300	2.300	2.190	2.280	2.280	1,278
2026-05-12	2.250	2.310	2.210	2.300	2.300	2,951
2026-05-11	2.320	2.320	2.260	2.260	2.260	793
2026-05-08	2.360	2.360	2.300	2.320	2.320	90
2026-05-07	2.450	2.460	2.340	2.360	2.360	1,504
2026-05-06	2.230	2.430	2.220	2.320	2.320	2,134
2026-05-05	2.100	2.160	2.060	2.150	2.150	872
2026-05-04	2.160	2.160	2.060	2.090	2.090	1,887
2026-04-30	2.160	2.280	2.150	2.150	2.150	802
2026-04-29	2.250	2.290	2.110	2.160	2.160	1,064

← NewerPage 2 of 21 · 1,259 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.