Sitowise Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	2.290	2.380	2.280	2.300	2.300	9,127
2024-08-20	2.330	2.350	2.260	2.290	2.290	124,126
2024-08-19	2.370	2.370	2.300	2.320	2.320	30,642
2024-08-16	2.400	2.400	2.320	2.380	2.380	78,522
2024-08-15	2.370	2.370	2.310	2.360	2.360	16,626
2024-08-14	2.540	2.540	2.320	2.370	2.370	85,099
2024-08-13	2.490	2.490	2.350	2.420	2.420	1,516,215
2024-08-12	2.450	2.590	2.420	2.490	2.490	2,740
2024-08-09	2.490	2.490	2.400	2.440	2.440	6,378
2024-08-08	2.450	2.450	2.410	2.450	2.450	8,210
2024-08-07	2.500	2.500	2.450	2.450	2.450	11,191
2024-08-06	2.510	2.520	2.470	2.470	2.470	9,391
2024-08-05	2.540	2.580	2.460	2.520	2.520	7,685
2024-08-02	2.620	2.620	2.520	2.580	2.580	9,286
2024-08-01	2.600	2.620	2.500	2.600	2.600	59,224
2024-07-31	2.860	2.900	2.820	2.890	2.890	5,022
2024-07-30	2.660	2.950	2.660	2.870	2.870	138,338
2024-07-29	2.740	2.740	2.620	2.660	2.660	18,867
2024-07-26	2.700	2.700	2.640	2.700	2.700	7,846
2024-07-25	2.700	2.700	2.680	2.700	2.700	1,327
2024-07-24	2.700	2.730	2.660	2.700	2.700	1,859
2024-07-23	2.730	2.730	2.700	2.730	2.730	7,512
2024-07-22	2.690	2.750	2.690	2.710	2.710	16,323
2024-07-19	2.700	2.800	2.690	2.690	2.690	9,969
2024-07-18	2.790	2.840	2.690	2.750	2.750	4,179
2024-07-17	2.810	2.810	2.810	2.810	2.810	130
2024-07-16	2.790	2.850	2.700	2.850	2.850	3,928
2024-07-15	2.850	2.850	2.750	2.770	2.770	4,082
2024-07-12	2.880	2.880	2.770	2.800	2.800	1,546
2024-07-11	2.860	2.860	2.800	2.850	2.850	6,570
2024-07-10	2.820	2.860	2.820	2.860	2.860	503,132
2024-07-09	2.890	2.890	2.820	2.820	2.820	17,574
2024-07-08	2.900	2.920	2.890	2.900	2.900	6,973
2024-07-05	2.910	2.990	2.870	2.930	2.930	2,141
2024-07-04	2.900	2.940	2.900	2.910	2.910	16,559
2024-07-03	2.910	2.930	2.900	2.900	2.900	15,850
2024-07-02	2.960	2.960	2.900	2.900	2.900	752
2024-07-01	2.870	3.000	2.860	2.980	2.980	11,134
2024-06-28	2.930	2.990	2.820	2.980	2.980	30,614
2024-06-27	2.830	2.940	2.800	2.920	2.920	28,653
2024-06-26	2.890	2.890	2.840	2.860	2.860	4,430
2024-06-25	2.900	2.900	2.860	2.890	2.890	150,430
2024-06-24	2.840	2.900	2.840	2.900	2.900	4,097
2024-06-20	2.820	2.820	2.820	2.820	2.820	512
2024-06-19	2.850	2.940	2.800	2.800	2.800	13,256
2024-06-18	2.780	2.925	2.760	2.860	2.860	35,482
2024-06-17	3.040	3.040	2.850	2.850	2.850	11,583
2024-06-14	3.080	3.080	3.000	3.040	3.040	6,056
2024-06-13	3.010	3.070	3.000	3.000	3.000	19,451
2024-06-12	3.030	3.040	3.000	3.010	3.010	827
2024-06-11	2.990	3.030	2.950	3.000	3.000	27,699
2024-06-10	2.950	3.020	2.850	2.990	2.990	4,607
2024-06-07	2.950	3.000	2.950	2.950	2.950	15,988
2024-06-06	2.980	3.000	2.950	2.950	2.950	3,380
2024-06-05	2.950	2.990	2.900	2.990	2.990	15,796
2024-06-04	2.900	2.940	2.900	2.920	2.920	29,844
2024-06-03	2.880	2.920	2.880	2.920	2.920	21,397
2024-05-31	2.830	2.890	2.830	2.880	2.880	8,101
2024-05-30	2.770	2.840	2.700	2.840	2.840	16,207
2024-05-29	2.850	2.850	2.750	2.750	2.750	7,075

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-26	0.1000 EUR
2022-04-21	0.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.