Digitalist Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 0.019 | 0.019 | 0.018 | 0.018 | 4.500 | 742 |
| 2024-11-12 | 0.018 | 0.019 | 0.018 | 0.019 | 4.750 | 2,658 |
| 2024-11-11 | 0.018 | 0.019 | 0.018 | 0.018 | 4.550 | 2,109 |
| 2024-11-08 | 0.018 | 0.020 | 0.018 | 0.018 | 4.400 | 2,339 |
| 2024-11-07 | 0.018 | 0.019 | 0.017 | 0.018 | 4.500 | 778 |
| 2024-11-06 | 0.017 | 0.020 | 0.017 | 0.017 | 4.300 | 749 |
| 2024-11-05 | 0.018 | 0.018 | 0.017 | 0.017 | 4.300 | 880 |
| 2024-11-04 | 0.017 | 0.019 | 0.017 | 0.017 | 4.250 | 2,109 |
| 2024-11-01 | 0.017 | 0.020 | 0.017 | 0.017 | 4.350 | 1,030 |
| 2024-10-31 | 0.016 | 0.017 | 0.016 | 0.017 | 4.200 | 1,779 |
| 2024-10-30 | 0.016 | 0.017 | 0.016 | 0.016 | 4.100 | 867 |
| 2024-10-29 | 0.015 | 0.016 | 0.015 | 0.016 | 3.950 | 371 |
| 2024-10-28 | 0.016 | 0.016 | 0.015 | 0.016 | 3.950 | 383 |
| 2024-10-25 | 0.016 | 0.017 | 0.016 | 0.016 | 4.050 | 2,383 |
| 2024-10-24 | 0.016 | 0.016 | 0.016 | 0.016 | 4.000 | 698 |
| 2024-10-23 | 0.016 | 0.016 | 0.016 | 0.016 | 3.950 | 1,212 |
| 2024-10-22 | 0.016 | 0.017 | 0.015 | 0.016 | 3.950 | 3,236 |
| 2024-10-21 | 0.016 | 0.017 | 0.016 | 0.016 | 3.950 | 612 |
| 2024-10-18 | 0.015 | 0.016 | 0.014 | 0.016 | 3.950 | 1,679 |
| 2024-10-17 | 0.015 | 0.016 | 0.014 | 0.015 | 3.700 | 445 |
| 2024-10-16 | 0.016 | 0.016 | 0.015 | 0.015 | 3.750 | 486 |
| 2024-10-15 | 0.016 | 0.017 | 0.015 | 0.015 | 3.850 | 580 |
| 2024-10-14 | 0.016 | 0.016 | 0.015 | 0.016 | 3.950 | 1,099 |
| 2024-10-11 | 0.015 | 0.016 | 0.015 | 0.016 | 4.050 | 2,069 |
| 2024-10-10 | 0.015 | 0.015 | 0.014 | 0.015 | 3.750 | 1,755 |
| 2024-10-09 | 0.014 | 0.015 | 0.014 | 0.015 | 3.650 | 921 |
| 2024-10-08 | 0.015 | 0.015 | 0.014 | 0.014 | 3.500 | 86 |
| 2024-10-07 | 0.015 | 0.015 | 0.014 | 0.015 | 3.750 | 238 |
| 2024-10-04 | 0.014 | 0.015 | 0.014 | 0.014 | 3.600 | 300 |
| 2024-10-03 | 0.014 | 0.015 | 0.014 | 0.014 | 3.550 | 153 |
| 2024-10-02 | 0.015 | 0.015 | 0.014 | 0.014 | 3.600 | 457 |
| 2024-10-01 | 0.015 | 0.016 | 0.014 | 0.015 | 3.750 | 1,863 |
| 2024-09-30 | 0.016 | 0.016 | 0.015 | 0.015 | 3.750 | 486 |
| 2024-09-27 | 0.015 | 0.016 | 0.015 | 0.015 | 3.850 | 374 |
| 2024-09-26 | 0.015 | 0.016 | 0.014 | 0.015 | 3.800 | 1,291 |
| 2024-09-25 | 0.015 | 0.015 | 0.014 | 0.015 | 3.700 | 189 |
| 2024-09-24 | 0.014 | 0.015 | 0.014 | 0.015 | 3.750 | 327 |
| 2024-09-23 | 0.014 | 0.015 | 0.014 | 0.014 | 3.550 | 1,371 |
| 2024-09-20 | 0.015 | 0.016 | 0.014 | 0.014 | 3.550 | 2,233 |
| 2024-09-19 | 0.013 | 0.015 | 0.013 | 0.015 | 3.700 | 1,307 |
| 2024-09-18 | 0.014 | 0.015 | 0.013 | 0.013 | 3.350 | 1,214 |
| 2024-09-17 | 0.016 | 0.016 | 0.014 | 0.015 | 3.850 | 2,072 |
| 2024-09-16 | 0.016 | 0.016 | 0.015 | 0.016 | 4.000 | 3,806 |
| 2024-09-13 | 0.012 | 0.016 | 0.012 | 0.016 | 4.000 | 4,949 |
| 2024-09-12 | 0.015 | 0.016 | 0.012 | 0.012 | 3.050 | 2,951 |
| 2024-09-11 | 0.011 | 0.020 | 0.011 | 0.015 | 3.750 | 2,231 |
| 2024-09-10 | 0.009 | 0.015 | 0.009 | 0.011 | 2.750 | 1,538 |
| 2024-09-09 | 0.009 | 0.009 | 0.008 | 0.009 | 2.150 | 1,089 |
| 2024-09-06 | 0.008 | 0.009 | 0.008 | 0.008 | 2.050 | 92 |
| 2024-09-05 | 0.008 | 0.009 | 0.008 | 0.008 | 2.100 | 277 |
| 2024-09-04 | 0.008 | 0.008 | 0.008 | 0.008 | 2.100 | 484 |
| 2024-09-03 | 0.008 | 0.008 | 0.008 | 0.008 | 2.050 | 353 |
| 2024-09-02 | 0.008 | 0.008 | 0.008 | 0.008 | 1.950 | 758 |
| 2024-08-30 | 0.008 | 0.009 | 0.008 | 0.008 | 2.000 | 658 |
| 2024-08-29 | 0.008 | 0.008 | 0.008 | 0.008 | 2.000 | 581 |
| 2024-08-28 | 0.008 | 0.008 | 0.008 | 0.008 | 2.000 | 515 |
| 2024-08-27 | 0.008 | 0.008 | 0.008 | 0.008 | 1.950 | 106 |
| 2024-08-26 | 0.008 | 0.008 | 0.008 | 0.008 | 2.000 | 95 |
| 2024-08-23 | 0.008 | 0.008 | 0.008 | 0.008 | 2.000 | 245 |
| 2024-08-22 | 0.008 | 0.008 | 0.008 | 0.008 | 1.950 | 398 |
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.