Digitalist Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.028	0.029	0.027	0.028	6.900	914
2022-04-06	0.028	0.029	0.028	0.028	7.000	505
2022-04-05	0.028	0.028	0.028	0.028	7.100	526
2022-04-04	0.028	0.028	0.028	0.028	6.950	367
2022-04-01	0.029	0.029	0.027	0.028	6.900	1,134
2022-03-31	0.029	0.029	0.028	0.029	7.150	503
2022-03-30	0.029	0.029	0.028	0.028	7.000	221
2022-03-29	0.029	0.029	0.028	0.029	7.150	746
2022-03-28	0.028	0.029	0.028	0.028	7.000	896
2022-03-25	0.029	0.029	0.029	0.029	7.250	336
2022-03-24	0.028	0.029	0.028	0.029	7.150	504
2022-03-23	0.028	0.029	0.028	0.028	7.050	2,196
2022-03-22	0.028	0.028	0.027	0.027	6.850	706
2022-03-21	0.029	0.029	0.027	0.027	6.800	1,489
2022-03-18	0.028	0.029	0.028	0.029	7.150	862
2022-03-17	0.028	0.028	0.027	0.028	6.950	501
2022-03-16	0.026	0.028	0.026	0.027	6.750	2,178
2022-03-15	0.027	0.027	0.026	0.027	6.650	5,651
2022-03-14	0.028	0.028	0.026	0.027	6.700	3,619
2022-03-11	0.028	0.028	0.027	0.028	7.000	1,444
2022-03-10	0.027	0.028	0.027	0.028	6.900	1,343
2022-03-09	0.027	0.028	0.027	0.027	6.850	2,796
2022-03-08	0.027	0.028	0.027	0.027	6.800	3,560
2022-03-07	0.029	0.030	0.027	0.027	6.750	3,574
2022-03-04	0.030	0.031	0.030	0.030	7.500	1,237
2022-03-03	0.031	0.032	0.030	0.030	7.550	878
2022-03-02	0.032	0.032	0.031	0.032	7.900	1,282
2022-03-01	0.031	0.032	0.031	0.031	7.800	787
2022-02-28	0.032	0.032	0.030	0.031	7.800	620
2022-02-25	0.030	0.032	0.030	0.032	7.950	918
2022-02-24	0.033	0.033	0.030	0.030	7.400	2,307
2022-02-23	0.033	0.033	0.033	0.033	8.300	43
2022-02-22	0.034	0.034	0.033	0.033	8.300	914
2022-02-21	0.034	0.035	0.034	0.034	8.500	277
2022-02-18	0.034	0.034	0.034	0.034	8.500	251
2022-02-17	0.035	0.035	0.034	0.034	8.500	171
2022-02-16	0.035	0.035	0.034	0.034	8.450	136
2022-02-15	0.033	0.035	0.033	0.034	8.600	1,015
2022-02-14	0.035	0.035	0.032	0.033	8.150	1,883
2022-02-11	0.036	0.036	0.035	0.035	8.750	521
2022-02-10	0.036	0.036	0.035	0.036	8.900	57
2022-02-09	0.035	0.036	0.035	0.036	8.900	36
2022-02-08	0.035	0.035	0.035	0.035	8.750	70
2022-02-07	0.035	0.036	0.035	0.035	8.750	235
2022-02-04	0.035	0.035	0.035	0.035	8.650	260
2022-02-03	0.035	0.035	0.035	0.035	8.650	139
2022-02-02	0.035	0.035	0.034	0.035	8.750	790
2022-02-01	0.035	0.036	0.034	0.034	8.500	746
2022-01-31	0.036	0.036	0.035	0.035	8.800	288
2022-01-28	0.035	0.035	0.035	0.035	8.750	153
2022-01-27	0.034	0.035	0.034	0.035	8.800	761
2022-01-26	0.035	0.035	0.034	0.034	8.550	365
2022-01-25	0.034	0.035	0.034	0.035	8.650	513
2022-01-24	0.034	0.035	0.033	0.033	8.300	5,477
2022-01-21	0.035	0.035	0.033	0.034	8.450	1,734
2022-01-20	0.035	0.035	0.034	0.034	8.600	103
2022-01-19	0.034	0.035	0.034	0.035	8.650	122
2022-01-18	0.035	0.035	0.034	0.034	8.600	330
2022-01-17	0.035	0.036	0.035	0.035	8.850	622
2022-01-14	0.036	0.036	0.035	0.035	8.800	1,051

← NewerPage 20 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.