Digitalist Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.080	2.630	2.080	2.350	2.350	2,565
2026-04-27	2.070	2.200	2.060	2.060	2.060	10,315
2026-04-24	2.090	2.090	2.050	2.060	2.060	349
2026-04-23	2.070	2.260	2.070	2.080	2.080	1,814
2026-04-22	2.250	2.390	2.250	2.390	2.390	174
2026-04-21	2.310	2.320	2.070	2.250	2.250	11,081
2026-04-20	2.740	2.740	2.300	2.420	2.420	10,307
2026-04-17	3.170	3.500	2.700	2.730	2.730	21,820
2026-04-16	2.320	3.140	2.320	3.140	3.140	35,392
2026-04-15	2.040	2.420	2.010	2.310	2.310	6,677
2026-04-14	2.000	2.040	1.955	1.955	1.955	377
2026-04-13	1.875	1.950	1.875	1.950	1.950	1,036
2026-04-10	1.820	1.880	1.820	1.870	1.870	842
2026-04-09	1.720	1.820	1.720	1.820	1.820	486
2026-04-08	1.680	1.735	1.680	1.690	1.690	3,228
2026-04-07	1.650	1.680	1.650	1.680	1.680	333
2026-04-02	1.700	1.700	1.650	1.650	1.650	1,181
2026-04-01	1.704	1.721	1.704	1.704	1.704	1,115
2026-03-31	1.721	1.721	1.700	1.700	1.700	800
2026-03-30	1.800	1.800	1.740	1.741	1.741	631
2026-03-27	1.801	1.801	1.721	1.800	1.800	1,362
2026-03-26	1.900	1.900	1.800	1.801	1.801	142
2026-03-25	1.940	1.970	1.800	1.900	1.900	4,783
2026-03-24	1.848	1.940	1.848	1.940	1.940	1,914
2026-03-23	1.900	1.950	1.790	1.821	1.821	567
2026-03-20	1.880	1.901	1.870	1.901	1.901	85
2026-03-19	1.930	1.930	1.870	1.880	1.880	1,665
2026-03-18	1.990	2.010	1.950	1.950	1.950	775
2026-03-17	2.040	2.041	2.000	2.000	2.000	415
2026-03-16	2.040	2.062	2.040	2.042	2.042	597
2026-03-13	2.110	2.110	2.040	2.062	2.062	1,906
2026-03-12	2.120	2.120	2.115	2.115	2.115	234
2026-03-11	2.189	2.189	2.124	2.189	2.189	166
2026-03-10	2.190	2.210	2.124	2.169	2.169	1,315
2026-03-09	2.116	2.180	2.116	2.120	2.120	630
2026-03-06	2.140	2.200	2.115	2.200	2.200	1,323
2026-03-05	2.195	2.285	2.150	2.150	2.150	1,112
2026-03-04	2.190	2.280	2.190	2.201	2.201	1,856
2026-03-03	1.920	2.360	1.920	2.190	2.190	5,339
2026-03-02	2.020	2.020	1.900	1.900	1.900	1,046
2026-02-27	2.170	2.170	2.010	2.050	2.050	3,654
2026-02-26	2.170	2.170	2.140	2.170	2.170	1,443
2026-02-25	2.150	2.200	2.142	2.143	2.143	1,989
2026-02-24	2.229	2.229	2.150	2.150	2.150	442
2026-02-23	2.290	2.290	2.170	2.172	2.172	1,801
2026-02-20	2.241	2.309	2.241	2.290	2.290	1,035
2026-02-19	2.200	2.240	2.140	2.239	2.239	921
2026-02-18	2.249	2.249	2.120	2.230	2.230	3,797
2026-02-17	2.265	2.320	2.250	2.250	2.250	2,414
2026-02-16	2.476	2.476	2.250	2.400	2.400	1,686
2026-02-13	2.495	2.619	2.471	2.476	2.476	1,969
2026-02-12	2.630	2.630	2.495	2.497	2.497	1,691
2026-02-11	2.554	2.634	2.554	2.556	2.556	1,112
2026-02-10	2.566	2.609	2.530	2.540	2.540	2,443
2026-02-09	2.511	2.615	2.511	2.565	2.565	1,200
2026-02-06	2.615	2.615	2.421	2.600	2.600	3,492
2026-02-05	2.530	2.630	2.476	2.520	2.520	1,574
2026-02-04	2.400	2.740	2.400	2.530	2.530	3,517
2026-02-03	2.360	2.440	2.231	2.400	2.400	10,147
2026-02-02	2.641	2.641	2.344	2.350	2.350	4,880

← NewerPage 3 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.