Digitalist Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 5.010 | 5.010 | 4.302 | 4.320 | 4.320 | 5,216 |
| 2025-10-29 | 5.122 | 5.122 | 5.010 | 5.010 | 5.010 | 1,069 |
| 2025-10-28 | 5.199 | 5.199 | 5.020 | 5.122 | 5.122 | 2,952 |
| 2025-10-27 | 5.420 | 5.420 | 5.010 | 5.199 | 5.199 | 3,300 |
| 2025-10-24 | 5.600 | 5.880 | 5.400 | 5.420 | 5.420 | 2,781 |
| 2025-10-23 | 5.670 | 5.889 | 5.503 | 5.600 | 5.600 | 1,178 |
| 2025-10-22 | 6.240 | 6.260 | 5.500 | 5.889 | 5.889 | 1,039 |
| 2025-10-21 | 5.430 | 6.240 | 5.430 | 6.240 | 6.240 | 1,484 |
| 2025-10-20 | 5.650 | 6.080 | 5.400 | 5.400 | 5.400 | 941 |
| 2025-10-17 | 5.800 | 5.800 | 5.520 | 5.650 | 5.650 | 202 |
| 2025-10-16 | 5.900 | 6.080 | 5.800 | 5.930 | 5.930 | 128 |
| 2025-10-15 | 6.100 | 6.100 | 5.900 | 6.080 | 6.080 | 48 |
| 2025-10-14 | 5.895 | 6.100 | 5.895 | 6.100 | 6.100 | 229 |
| 2025-10-13 | 6.150 | 6.150 | 6.000 | 6.140 | 6.140 | 170 |
| 2025-10-10 | 6.200 | 6.200 | 5.850 | 6.150 | 6.150 | 1,358 |
| 2025-10-09 | 6.000 | 6.200 | 6.000 | 6.150 | 6.150 | 1,411 |
| 2025-10-08 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 1,154 |
| 2025-10-07 | 5.880 | 5.900 | 5.480 | 5.650 | 5.650 | 1,211 |
| 2025-10-06 | 6.140 | 6.140 | 5.820 | 5.880 | 5.880 | 1,196 |
| 2025-10-03 | 5.870 | 6.300 | 5.840 | 6.140 | 6.140 | 744 |
| 2025-10-02 | 6.000 | 6.000 | 5.850 | 5.870 | 5.870 | 717 |
| 2025-10-01 | 6.209 | 6.238 | 6.001 | 6.002 | 6.002 | 827 |
| 2025-09-30 | 6.300 | 6.470 | 6.000 | 6.259 | 6.259 | 2,196 |
| 2025-09-29 | 6.520 | 6.520 | 6.300 | 6.300 | 6.300 | 445 |
| 2025-09-26 | 6.460 | 6.500 | 6.320 | 6.500 | 6.500 | 353 |
| 2025-09-25 | 6.520 | 6.520 | 6.340 | 6.500 | 6.500 | 1,073 |
| 2025-09-24 | 6.480 | 6.640 | 6.340 | 6.520 | 6.520 | 127 |
| 2025-09-23 | 6.480 | 6.680 | 6.400 | 6.680 | 6.680 | 899 |
| 2025-09-22 | 6.480 | 6.860 | 6.480 | 6.480 | 6.480 | 3,773 |
| 2025-09-19 | 6.220 | 6.460 | 6.220 | 6.220 | 6.220 | 433 |
| 2025-09-18 | 6.300 | 6.480 | 6.240 | 6.480 | 6.480 | 610 |
| 2025-09-17 | 6.500 | 6.500 | 6.300 | 6.300 | 6.300 | 545 |
| 2025-09-16 | 6.540 | 6.560 | 6.260 | 6.500 | 6.500 | 306 |
| 2025-09-15 | 6.420 | 6.560 | 6.300 | 6.540 | 6.540 | 2,218 |
| 2025-09-12 | 6.700 | 6.720 | 6.340 | 6.420 | 6.420 | 3,460 |
| 2025-09-11 | 7.020 | 7.020 | 6.540 | 6.700 | 6.700 | 4,125 |
| 2025-09-10 | 6.160 | 7.240 | 6.160 | 7.040 | 7.040 | 3,362 |
| 2025-09-09 | 6.060 | 6.340 | 6.060 | 6.120 | 6.120 | 789 |
| 2025-09-08 | 6.140 | 6.140 | 5.700 | 5.940 | 5.940 | 4,264 |
| 2025-09-05 | 6.920 | 6.920 | 6.100 | 6.140 | 6.140 | 3,763 |
| 2025-09-04 | 6.380 | 7.100 | 6.380 | 6.920 | 6.920 | 7,610 |
| 2025-09-03 | 5.780 | 7.000 | 5.780 | 6.380 | 6.380 | 10,445 |
| 2025-09-02 | 5.800 | 5.800 | 5.520 | 5.520 | 5.520 | 1,706 |
| 2025-09-01 | 6.280 | 6.280 | 5.400 | 5.800 | 5.800 | 7,675 |
| 2025-08-29 | 7.480 | 7.480 | 6.000 | 6.280 | 6.280 | 8,745 |
| 2025-08-28 | 9.140 | 9.480 | 7.380 | 7.540 | 7.540 | 13,745 |
| 2025-08-27 | 8.140 | 9.100 | 8.140 | 9.100 | 9.100 | 11,972 |
| 2025-08-26 | 7.380 | 8.660 | 7.380 | 8.120 | 8.120 | 14,933 |
| 2025-08-25 | 5.700 | 7.380 | 5.700 | 7.380 | 7.380 | 6,346 |
| 2025-08-22 | 5.420 | 5.680 | 5.220 | 5.680 | 5.680 | 890 |
| 2025-08-21 | 5.420 | 5.480 | 5.400 | 5.420 | 5.420 | 653 |
| 2025-08-20 | 5.300 | 5.430 | 5.300 | 5.400 | 5.400 | 1,048 |
| 2025-08-19 | 4.700 | 5.400 | 4.700 | 5.300 | 5.300 | 977 |
| 2025-08-18 | 6.000 | 6.000 | 4.500 | 4.700 | 4.700 | 701 |
| 2025-08-15 | 0.020 | 0.020 | 0.017 | 0.018 | 4.600 | 2,206 |
| 2025-08-14 | 0.018 | 0.028 | 0.018 | 0.019 | 4.850 | 6,775 |
| 2025-08-13 | 0.018 | 0.018 | 0.017 | 0.018 | 4.450 | 1,648 |
| 2025-08-12 | 0.019 | 0.019 | 0.018 | 0.018 | 4.500 | 965 |
| 2025-08-11 | 0.019 | 0.019 | 0.018 | 0.019 | 4.650 | 831 |
| 2025-08-08 | 0.019 | 0.019 | 0.018 | 0.019 | 4.700 | 1,011 |
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.