Digitalist Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 2.700 | 2.729 | 2.602 | 2.668 | 2.668 | 2,880 |
| 2026-01-29 | 2.629 | 2.850 | 2.629 | 2.700 | 2.700 | 11,106 |
| 2026-01-28 | 3.250 | 3.260 | 2.270 | 2.610 | 2.610 | 34,041 |
| 2026-01-27 | 3.408 | 3.700 | 3.200 | 3.230 | 3.230 | 14,784 |
| 2026-01-26 | 4.509 | 5.000 | 3.300 | 3.405 | 3.405 | 66,860 |
| 2026-01-23 | 3.650 | 5.000 | 3.646 | 4.470 | 4.470 | 121,927 |
| 2026-01-22 | 2.500 | 4.001 | 2.500 | 3.500 | 3.500 | 87,976 |
| 2026-01-21 | 2.070 | 2.699 | 2.000 | 2.380 | 2.380 | 66,233 |
| 2026-01-20 | 1.600 | 2.100 | 1.600 | 1.990 | 1.990 | 15,396 |
| 2026-01-19 | 1.550 | 1.641 | 1.550 | 1.579 | 1.579 | 1,812 |
| 2026-01-16 | 1.490 | 1.558 | 1.490 | 1.540 | 1.540 | 1,384 |
| 2026-01-15 | 1.480 | 1.527 | 1.460 | 1.489 | 1.489 | 4,756 |
| 2026-01-14 | 1.560 | 1.560 | 1.447 | 1.447 | 1.447 | 3,264 |
| 2026-01-13 | 1.696 | 1.696 | 1.495 | 1.578 | 1.578 | 12,628 |
| 2026-01-12 | 1.713 | 1.730 | 1.665 | 1.696 | 1.696 | 8,884 |
| 2026-01-09 | 1.895 | 1.895 | 1.650 | 1.709 | 1.709 | 17,107 |
| 2026-01-08 | 1.999 | 2.040 | 1.890 | 1.895 | 1.895 | 11,581 |
| 2026-01-07 | 2.160 | 2.160 | 1.980 | 1.980 | 1.980 | 31,860 |
| 2026-01-05 | 2.247 | 2.514 | 2.050 | 2.160 | 2.160 | 16,131 |
| 2026-01-02 | 2.251 | 2.349 | 2.240 | 2.247 | 2.247 | 5,223 |
| 2025-12-30 | 2.280 | 2.280 | 2.205 | 2.250 | 2.250 | 8,429 |
| 2025-12-29 | 2.251 | 2.330 | 2.251 | 2.290 | 2.290 | 1,965 |
| 2025-12-23 | 2.400 | 2.400 | 2.250 | 2.400 | 2.400 | 4,935 |
| 2025-12-22 | 2.480 | 2.480 | 2.245 | 2.398 | 2.398 | 12,557 |
| 2025-12-19 | 2.694 | 2.800 | 2.490 | 2.490 | 2.490 | 11,718 |
| 2025-12-18 | 2.620 | 2.744 | 2.520 | 2.520 | 2.520 | 6,049 |
| 2025-12-17 | 2.620 | 2.744 | 2.620 | 2.744 | 2.744 | 1,097 |
| 2025-12-16 | 2.700 | 2.817 | 2.621 | 2.800 | 2.800 | 782 |
| 2025-12-15 | 2.828 | 2.828 | 2.611 | 2.700 | 2.700 | 5,019 |
| 2025-12-12 | 2.789 | 2.820 | 2.732 | 2.741 | 2.741 | 836 |
| 2025-12-11 | 2.701 | 2.789 | 2.701 | 2.789 | 2.789 | 744 |
| 2025-12-10 | 2.810 | 2.828 | 2.696 | 2.760 | 2.760 | 8,339 |
| 2025-12-09 | 2.721 | 2.850 | 2.720 | 2.808 | 2.808 | 1,393 |
| 2025-12-08 | 2.840 | 2.840 | 2.680 | 2.680 | 2.680 | 395 |
| 2025-12-05 | 2.672 | 2.850 | 2.672 | 2.850 | 2.850 | 4,028 |
| 2025-12-04 | 2.868 | 2.910 | 2.640 | 2.890 | 2.890 | 9,459 |
| 2025-12-03 | 2.894 | 2.908 | 2.791 | 2.868 | 2.868 | 4,615 |
| 2025-12-02 | 2.888 | 2.917 | 2.871 | 2.895 | 2.895 | 849 |
| 2025-12-01 | 2.990 | 2.990 | 2.800 | 2.917 | 2.917 | 2,334 |
| 2025-11-28 | 3.100 | 3.100 | 2.800 | 2.990 | 2.990 | 3,485 |
| 2025-11-27 | 3.060 | 3.110 | 3.040 | 3.110 | 3.110 | 1,510 |
| 2025-11-26 | 3.070 | 3.112 | 3.060 | 3.060 | 3.060 | 2,662 |
| 2025-11-25 | 3.230 | 3.230 | 3.071 | 3.112 | 3.112 | 190 |
| 2025-11-24 | 3.193 | 3.230 | 3.190 | 3.191 | 3.191 | 1,590 |
| 2025-11-21 | 3.200 | 3.200 | 3.026 | 3.193 | 3.193 | 415 |
| 2025-11-20 | 3.220 | 3.220 | 3.150 | 3.200 | 3.200 | 324 |
| 2025-11-19 | 3.135 | 3.240 | 3.135 | 3.227 | 3.227 | 564 |
| 2025-11-18 | 3.132 | 3.208 | 3.132 | 3.135 | 3.135 | 347 |
| 2025-11-17 | 3.200 | 3.200 | 3.132 | 3.132 | 3.132 | 284 |
| 2025-11-14 | 3.360 | 3.360 | 3.160 | 3.200 | 3.200 | 2,183 |
| 2025-11-13 | 3.256 | 3.380 | 3.167 | 3.370 | 3.370 | 2,671 |
| 2025-11-12 | 3.167 | 3.360 | 3.167 | 3.256 | 3.256 | 3,376 |
| 2025-11-11 | 3.200 | 3.200 | 3.151 | 3.167 | 3.167 | 932 |
| 2025-11-10 | 3.321 | 3.321 | 3.080 | 3.265 | 3.265 | 1,826 |
| 2025-11-07 | 3.355 | 3.437 | 3.321 | 3.321 | 3.321 | 1,304 |
| 2025-11-06 | 3.550 | 3.650 | 3.350 | 3.350 | 3.350 | 2,233 |
| 2025-11-05 | 3.830 | 3.830 | 3.500 | 3.500 | 3.500 | 1,316 |
| 2025-11-04 | 3.890 | 3.890 | 3.660 | 3.660 | 3.660 | 2,769 |
| 2025-11-03 | 3.974 | 4.120 | 3.800 | 3.890 | 3.890 | 6,580 |
| 2025-10-31 | 4.400 | 4.453 | 3.750 | 4.140 | 4.140 | 4,930 |
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.