Digitalist Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.019	0.019	0.018	0.019	4.700	1,011
2025-08-07	0.019	0.019	0.018	0.019	4.700	755
2025-08-06	0.019	0.019	0.019	0.019	4.750	1,079
2025-08-05	0.019	0.020	0.019	0.019	4.850	1,270
2025-08-04	0.020	0.020	0.019	0.019	4.750	1,519
2025-08-01	0.020	0.020	0.020	0.020	4.900	1,071
2025-07-31	0.020	0.020	0.019	0.020	5.000	353
2025-07-30	0.020	0.021	0.019	0.020	5.000	808
2025-07-29	0.020	0.020	0.019	0.019	4.850	666
2025-07-28	0.020	0.020	0.020	0.020	4.900	603
2025-07-25	0.021	0.021	0.020	0.020	5.100	742
2025-07-24	0.021	0.022	0.021	0.021	5.300	794
2025-07-23	0.022	0.022	0.021	0.021	5.350	538
2025-07-22	0.022	0.023	0.021	0.022	5.450	813
2025-07-21	0.022	0.022	0.021	0.022	5.500	533
2025-07-18	0.022	0.022	0.021	0.022	5.450	411
2025-07-17	0.022	0.022	0.021	0.021	5.350	708
2025-07-16	0.022	0.022	0.020	0.022	5.400	860
2025-07-15	0.022	0.023	0.022	0.022	5.600	529
2025-07-14	0.020	0.022	0.019	0.022	5.500	3,632
2025-07-11	0.022	0.022	0.019	0.019	4.750	6,991
2025-07-10	0.021	0.022	0.017	0.022	5.400	4,365
2025-07-09	0.024	0.025	0.022	0.022	5.550	4,071
2025-07-08	0.027	0.027	0.023	0.025	6.150	4,156
2025-07-07	0.027	0.028	0.027	0.027	6.850	1,045
2025-07-04	0.027	0.028	0.024	0.027	6.800	2,677
2025-07-03	0.030	0.030	0.027	0.028	7.000	676
2025-07-02	0.028	0.030	0.028	0.028	7.000	1,147
2025-07-01	0.030	0.031	0.025	0.028	7.000	5,262
2025-06-30	0.031	0.033	0.030	0.032	7.950	1,038
2025-06-27	0.033	0.034	0.033	0.033	8.150	1,335
2025-06-26	0.032	0.033	0.031	0.033	8.150	790
2025-06-25	0.031	0.034	0.031	0.031	7.800	1,339
2025-06-24	0.030	0.033	0.030	0.031	7.750	2,218
2025-06-23	0.031	0.031	0.029	0.029	7.200	1,948
2025-06-19	0.032	0.034	0.031	0.031	7.750	2,267
2025-06-18	0.032	0.032	0.031	0.032	7.950	655
2025-06-17	0.031	0.032	0.031	0.032	8.000	515
2025-06-16	0.033	0.033	0.031	0.032	7.950	722
2025-06-13	0.032	0.033	0.031	0.033	8.200	1,081
2025-06-12	0.032	0.032	0.030	0.032	7.900	402
2025-06-11	0.030	0.033	0.029	0.032	7.950	1,685
2025-06-10	0.031	0.031	0.028	0.030	7.400	1,785
2025-06-09	0.033	0.033	0.030	0.031	7.750	1,835
2025-06-06	0.032	0.034	0.032	0.033	8.150	969
2025-06-05	0.033	0.034	0.032	0.032	7.950	794
2025-06-04	0.034	0.034	0.031	0.033	8.350	879
2025-06-03	0.033	0.035	0.033	0.034	8.400	1,189
2025-06-02	0.029	0.036	0.029	0.033	8.250	2,222
2025-05-30	0.028	0.030	0.028	0.028	7.050	1,009
2025-05-28	0.028	0.029	0.028	0.028	6.900	577
2025-05-27	0.028	0.030	0.028	0.028	6.900	1,709
2025-05-26	0.027	0.028	0.026	0.027	6.750	889
2025-05-23	0.027	0.028	0.027	0.028	6.950	1,088
2025-05-22	0.025	0.028	0.025	0.027	6.850	1,503
2025-05-21	0.028	0.028	0.025	0.027	6.800	2,392
2025-05-20	0.030	0.030	0.028	0.028	7.050	2,043
2025-05-19	0.031	0.031	0.029	0.030	7.550	1,316
2025-05-16	0.031	0.034	0.030	0.031	7.800	3,198
2025-05-15	0.032	0.032	0.031	0.032	8.000	872

← NewerPage 6 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.