Digitalist Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.032	0.033	0.031	0.032	8.050	1,409
2025-05-13	0.032	0.034	0.032	0.033	8.300	1,275
2025-05-12	0.032	0.035	0.031	0.032	8.000	1,790
2025-05-09	0.033	0.033	0.031	0.032	8.100	1,359
2025-05-08	0.032	0.034	0.030	0.033	8.350	3,795
2025-05-07	0.036	0.036	0.031	0.034	8.500	3,896
2025-05-06	0.037	0.039	0.035	0.035	8.800	1,499
2025-05-05	0.037	0.039	0.037	0.038	9.400	585
2025-05-02	0.038	0.039	0.037	0.037	9.225	1,408
2025-04-30	0.038	0.039	0.037	0.038	9.500	1,364
2025-04-29	0.040	0.040	0.037	0.038	9.475	1,819
2025-04-28	0.040	0.043	0.040	0.040	10.000	4,139
2025-04-25	0.038	0.042	0.038	0.040	10.000	3,967
2025-04-24	0.033	0.038	0.033	0.037	9.150	3,549
2025-04-23	0.033	0.035	0.033	0.033	8.300	1,903
2025-04-22	0.034	0.036	0.032	0.034	8.450	3,199
2025-04-17	0.036	0.042	0.030	0.036	9.000	5,732
2025-04-16	0.042	0.042	0.036	0.036	9.025	3,291
2025-04-15	0.045	0.045	0.040	0.042	10.500	4,042
2025-04-14	0.043	0.046	0.043	0.043	10.750	5,472
2025-04-11	0.043	0.044	0.042	0.043	10.725	2,136
2025-04-10	0.041	0.048	0.041	0.043	10.775	7,713
2025-04-09	0.041	0.043	0.036	0.040	10.000	6,017
2025-04-08	0.039	0.042	0.039	0.041	10.250	4,699
2025-04-07	0.040	0.040	0.030	0.039	9.750	8,386
2025-04-04	0.035	0.050	0.030	0.041	10.150	21,985
2025-04-03	0.030	0.035	0.023	0.034	8.400	22,314
2025-04-02	0.046	0.067	0.024	0.032	7.950	61,182
2025-04-01	0.028	0.047	0.028	0.047	11.750	32,327
2025-03-31	0.022	0.031	0.022	0.028	6.900	7,716
2025-03-28	0.019	0.022	0.019	0.022	5.450	9,361
2025-03-27	0.018	0.019	0.018	0.019	4.650	1,122
2025-03-26	0.018	0.019	0.018	0.018	4.600	1,944
2025-03-25	0.016	0.019	0.016	0.018	4.450	2,826
2025-03-24	0.016	0.018	0.016	0.017	4.350	1,230
2025-03-21	0.017	0.019	0.014	0.016	4.000	3,735
2025-03-20	0.015	0.017	0.014	0.017	4.350	2,161
2025-03-19	0.013	0.018	0.013	0.015	3.800	6,201
2025-03-18	0.013	0.013	0.012	0.013	3.250	355
2025-03-17	0.013	0.013	0.013	0.013	3.200	320
2025-03-14	0.013	0.014	0.013	0.013	3.350	72
2025-03-13	0.013	0.013	0.013	0.013	3.250	99
2025-03-12	0.013	0.014	0.012	0.014	3.400	798
2025-03-11	0.013	0.014	0.013	0.013	3.300	476
2025-03-10	0.014	0.014	0.014	0.014	3.400	102
2025-03-07	0.014	0.014	0.012	0.014	3.450	1,471
2025-03-06	0.013	0.014	0.013	0.014	3.450	526
2025-03-05	0.013	0.014	0.013	0.013	3.300	530
2025-03-04	0.013	0.013	0.012	0.013	3.200	927
2025-03-03	0.012	0.014	0.012	0.013	3.150	962
2025-02-28	0.012	0.013	0.011	0.012	3.000	579
2025-02-27	0.011	0.012	0.011	0.012	2.900	852
2025-02-26	0.012	0.012	0.011	0.011	2.850	595
2025-02-25	0.011	0.012	0.011	0.012	2.900	135
2025-02-24	0.012	0.012	0.011	0.011	2.850	816
2025-02-21	0.012	0.013	0.012	0.012	2.950	46
2025-02-20	0.012	0.012	0.011	0.012	2.950	2,656
2025-02-19	0.013	0.013	0.012	0.012	3.000	436
2025-02-18	0.013	0.013	0.012	0.013	3.200	90
2025-02-17	0.012	0.013	0.012	0.013	3.150	487

← NewerPage 7 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.