Digitalist Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	0.036	0.036	0.035	0.036	8.950	275
2022-01-12	0.036	0.036	0.035	0.036	8.900	1,493
2022-01-11	0.035	0.035	0.035	0.035	8.800	26
2022-01-10	0.035	0.036	0.035	0.035	8.750	318
2022-01-07	0.036	0.036	0.035	0.035	8.750	1,840
2022-01-05	0.037	0.037	0.035	0.036	8.900	3,786
2022-01-04	0.036	0.037	0.036	0.036	9.100	2,143
2022-01-03	0.032	0.036	0.032	0.036	8.950	6,572
2021-12-30	0.030	0.035	0.030	0.032	8.050	6,152
2021-12-29	0.029	0.030	0.029	0.030	7.400	1,321
2021-12-28	0.029	0.029	0.028	0.028	7.050	3,003
2021-12-27	0.030	0.030	0.029	0.029	7.200	2,127
2021-12-23	0.029	0.030	0.029	0.029	7.300	1,317
2021-12-22	0.029	0.030	0.029	0.029	7.300	1,768
2021-12-21	0.029	0.029	0.029	0.029	7.350	181
2021-12-20	0.029	0.029	0.029	0.029	7.250	375
2021-12-17	0.030	0.030	0.029	0.029	7.350	1,282
2021-12-16	0.030	0.030	0.029	0.030	7.500	770
2021-12-15	0.029	0.030	0.029	0.029	7.250	460
2021-12-14	0.029	0.029	0.029	0.029	7.250	200
2021-12-13	0.030	0.030	0.029	0.029	7.300	1,257
2021-12-10	0.030	0.030	0.029	0.030	7.450	1,484
2021-12-09	0.029	0.030	0.029	0.030	7.500	1,785
2021-12-08	0.029	0.030	0.029	0.029	7.250	963
2021-12-07	0.032	0.032	0.029	0.029	7.250	5,550
2021-12-03	0.032	0.032	0.031	0.031	7.850	145
2021-12-02	0.031	0.032	0.030	0.032	7.900	267
2021-12-01	0.030	0.032	0.030	0.031	7.650	402
2021-11-30	0.032	0.032	0.030	0.031	7.750	852
2021-11-29	0.031	0.032	0.030	0.032	8.000	5,487
2021-11-26	0.032	0.032	0.031	0.031	7.850	1,348
2021-11-25	0.032	0.033	0.032	0.032	8.000	441
2021-11-24	0.033	0.033	0.032	0.032	8.000	106
2021-11-23	0.032	0.033	0.031	0.032	8.050	1,632
2021-11-22	0.036	0.036	0.031	0.032	8.000	7,527
2021-11-19	0.035	0.036	0.035	0.035	8.850	1,501
2021-11-18	0.035	0.035	0.035	0.035	8.750	765
2021-11-17	0.035	0.036	0.035	0.035	8.750	561
2021-11-16	0.036	0.036	0.035	0.035	8.750	1,450
2021-11-15	0.036	0.039	0.035	0.036	8.950	1,422
2021-11-12	0.036	0.036	0.035	0.036	9.050	458
2021-11-11	0.036	0.036	0.035	0.036	8.950	480
2021-11-10	0.036	0.036	0.036	0.036	9.050	505
2021-11-09	0.035	0.036	0.035	0.036	8.900	749
2021-11-08	0.036	0.037	0.035	0.036	9.000	3,365
2021-11-05	0.038	0.038	0.036	0.037	9.150	971
2021-11-04	0.038	0.038	0.037	0.037	9.250	1,321
2021-11-03	0.035	0.038	0.035	0.038	9.450	1,166
2021-11-02	0.035	0.036	0.035	0.036	8.950	236
2021-11-01	0.037	0.037	0.036	0.036	9.000	543
2021-10-29	0.037	0.037	0.035	0.035	8.850	620
2021-10-28	0.037	0.037	0.036	0.037	9.200	399
2021-10-27	0.036	0.036	0.033	0.036	9.100	8,460
2021-10-26	0.037	0.038	0.034	0.036	8.900	4,039
2021-10-25	0.039	0.039	0.037	0.038	9.450	2,083
2021-10-22	0.042	0.043	0.039	0.039	9.800	2,819
2021-10-21	0.043	0.044	0.042	0.042	10.500	98
2021-10-20	0.043	0.043	0.042	0.043	10.750	78
2021-10-19	0.042	0.043	0.041	0.043	10.750	1,188
2021-10-18	0.041	0.042	0.041	0.042	10.400	154

← NewerPage 21 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.