Sitowise Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	2.830	2.830	2.800	2.820	2.820	6,115
2024-05-27	2.880	2.880	2.780	2.790	2.790	2,181
2024-05-24	2.800	2.820	2.760	2.780	2.780	3,231
2024-05-23	2.800	2.800	2.770	2.780	2.780	24,193
2024-05-22	2.850	2.850	2.800	2.800	2.800	41,249
2024-05-21	2.840	2.850	2.820	2.850	2.850	6,779
2024-05-20	2.890	2.890	2.840	2.840	2.840	5,531
2024-05-17	2.880	2.900	2.880	2.900	2.900	4,672
2024-05-16	2.840	2.880	2.820	2.870	2.870	9,115
2024-05-15	2.890	2.890	2.820	2.840	2.840	11,074
2024-05-14	2.900	2.900	2.810	2.890	2.890	1,370
2024-05-13	2.900	2.900	2.780	2.780	2.780	2,559
2024-05-10	2.900	2.900	2.800	2.890	2.890	12,026
2024-05-08	2.840	2.880	2.680	2.880	2.880	7,468
2024-05-07	2.820	2.890	2.800	2.850	2.850	21,823
2024-05-06	2.900	2.900	2.800	2.820	2.820	1,787
2024-05-03	2.860	2.870	2.780	2.840	2.840	750
2024-05-02	2.870	2.870	2.800	2.870	2.870	1,521
2024-04-30	2.800	2.940	2.750	2.870	2.870	9,332
2024-04-29	2.760	2.820	2.750	2.800	2.800	6,954
2024-04-26	2.800	2.830	2.800	2.810	2.810	1,091
2024-04-25	2.770	2.800	2.770	2.790	2.790	20,364
2024-04-24	2.800	2.800	2.720	2.790	2.790	499,146
2024-04-23	2.710	2.790	2.710	2.770	2.770	12,358
2024-04-22	2.760	2.800	2.720	2.720	2.720	10,117
2024-04-19	2.780	2.790	2.760	2.760	2.760	2,943
2024-04-18	2.790	2.800	2.790	2.790	2.790	1,168
2024-04-17	2.790	2.800	2.750	2.800	2.800	2,329
2024-04-16	2.750	2.800	2.750	2.800	2.800	1,664
2024-04-15	2.800	2.800	2.750	2.760	2.760	2,066
2024-04-12	2.850	2.850	2.780	2.780	2.780	3,369
2024-04-11	2.790	2.840	2.780	2.800	2.800	4,619
2024-04-10	2.770	2.860	2.760	2.790	2.790	9,398
2024-04-09	2.760	2.760	2.750	2.750	2.750	1,619
2024-04-08	2.830	2.830	2.740	2.750	2.750	4,941
2024-04-05	2.760	2.850	2.700	2.790	2.790	20,960
2024-04-04	2.760	2.820	2.680	2.820	2.820	39,479
2024-04-03	2.840	2.840	2.710	2.740	2.740	27,091
2024-04-02	2.840	2.840	2.750	2.840	2.840	6,995
2024-03-28	2.750	2.840	2.690	2.840	2.840	10,158
2024-03-27	2.750	2.770	2.730	2.770	2.770	20,738
2024-03-26	2.750	2.760	2.700	2.760	2.760	18,965
2024-03-25	2.770	2.770	2.680	2.750	2.750	20,526
2024-03-22	2.760	2.780	2.760	2.770	2.770	3,972
2024-03-21	2.720	2.780	2.690	2.760	2.760	14,827
2024-03-20	2.900	2.900	2.720	2.720	2.720	12,491
2024-03-19	2.770	2.850	2.750	2.810	2.810	17,747
2024-03-18	2.660	2.800	2.660	2.770	2.770	9,246
2024-03-15	2.700	2.710	2.650	2.670	2.670	4,260
2024-03-14	2.710	2.760	2.700	2.720	2.720	5,852
2024-03-13	2.770	2.770	2.680	2.700	2.700	5,887
2024-03-12	2.670	2.740	2.670	2.700	2.700	3,087
2024-03-11	2.650	2.740	2.650	2.660	2.660	15,541
2024-03-08	2.680	2.730	2.650	2.650	2.650	18,375
2024-03-07	2.690	2.730	2.650	2.650	2.650	11,814
2024-03-06	2.660	2.700	2.660	2.680	2.680	2,370
2024-03-05	2.720	2.720	2.650	2.660	2.660	6,169
2024-03-04	2.650	2.730	2.650	2.690	2.690	17,972
2024-03-01	2.610	2.730	2.600	2.650	2.650	21,352
2024-02-29	2.530	2.670	2.500	2.610	2.610	93,747

← NewerPage 11 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.