Digitalist Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.013	0.013	0.012	0.012	3.100	493
2025-02-13	0.013	0.013	0.012	0.013	3.200	441
2025-02-12	0.013	0.013	0.013	0.013	3.200	136
2025-02-11	0.013	0.013	0.012	0.013	3.200	1,366
2025-02-10	0.012	0.013	0.012	0.013	3.250	771
2025-02-07	0.012	0.013	0.012	0.012	3.000	383
2025-02-06	0.012	0.014	0.012	0.012	3.050	567
2025-02-05	0.014	0.014	0.012	0.012	3.100	252
2025-02-04	0.012	0.014	0.012	0.013	3.250	3,093
2025-02-03	0.013	0.014	0.012	0.012	2.900	349
2025-01-31	0.012	0.014	0.012	0.013	3.250	495
2025-01-30	0.012	0.013	0.012	0.012	3.100	357
2025-01-29	0.013	0.014	0.013	0.013	3.200	560
2025-01-28	0.013	0.014	0.013	0.013	3.300	589
2025-01-27	0.013	0.014	0.013	0.014	3.400	925
2025-01-24	0.013	0.014	0.013	0.013	3.300	646
2025-01-23	0.013	0.013	0.013	0.013	3.150	513
2025-01-22	0.013	0.014	0.012	0.013	3.200	244
2025-01-21	0.012	0.013	0.012	0.013	3.350	23
2025-01-20	0.013	0.013	0.012	0.012	3.100	457
2025-01-17	0.013	0.013	0.012	0.013	3.250	450
2025-01-16	0.013	0.013	0.013	0.013	3.250	255
2025-01-15	0.012	0.014	0.012	0.014	3.450	906
2025-01-14	0.013	0.013	0.013	0.013	3.250	203
2025-01-13	0.012	0.013	0.012	0.013	3.250	472
2025-01-10	0.013	0.013	0.012	0.012	2.950	419
2025-01-09	0.013	0.014	0.012	0.013	3.150	1,475
2025-01-08	0.014	0.014	0.013	0.013	3.300	182
2025-01-07	0.013	0.014	0.013	0.013	3.350	754
2025-01-03	0.013	0.015	0.013	0.013	3.300	2,850
2025-01-02	0.013	0.014	0.013	0.014	3.450	924
2024-12-30	0.014	0.015	0.014	0.014	3.600	1,651
2024-12-27	0.014	0.015	0.013	0.014	3.500	1,014
2024-12-23	0.014	0.014	0.013	0.014	3.450	457
2024-12-20	0.014	0.014	0.013	0.014	3.550	965
2024-12-19	0.013	0.014	0.013	0.014	3.400	343
2024-12-18	0.014	0.015	0.014	0.014	3.450	909
2024-12-17	0.015	0.015	0.014	0.014	3.550	416
2024-12-16	0.016	0.016	0.014	0.015	3.750	501
2024-12-13	0.014	0.016	0.013	0.016	3.950	966
2024-12-12	0.014	0.014	0.013	0.014	3.450	1,575
2024-12-11	0.015	0.015	0.014	0.015	3.700	774
2024-12-10	0.014	0.015	0.014	0.015	3.750	540
2024-12-09	0.014	0.015	0.014	0.014	3.450	299
2024-12-05	0.014	0.014	0.014	0.014	3.500	410
2024-12-04	0.015	0.015	0.014	0.014	3.550	627
2024-12-03	0.015	0.015	0.014	0.014	3.600	224
2024-12-02	0.015	0.015	0.014	0.015	3.700	417
2024-11-29	0.016	0.017	0.016	0.016	3.950	905
2024-11-28	0.015	0.017	0.015	0.016	3.950	1,006
2024-11-27	0.018	0.018	0.015	0.015	3.850	1,269
2024-11-26	0.017	0.018	0.017	0.018	4.400	130
2024-11-25	0.018	0.018	0.017	0.017	4.250	265
2024-11-22	0.018	0.018	0.017	0.018	4.400	655
2024-11-21	0.018	0.019	0.018	0.019	4.650	291
2024-11-20	0.018	0.018	0.016	0.018	4.400	303
2024-11-19	0.018	0.018	0.017	0.018	4.400	530
2024-11-18	0.018	0.018	0.016	0.018	4.400	692
2024-11-15	0.017	0.019	0.016	0.018	4.450	793
2024-11-14	0.018	0.018	0.017	0.017	4.250	679

← NewerPage 8 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.