Sitowise Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	2.650	2.650	2.530	2.530	2.530	167,339
2024-02-27	2.600	2.660	2.490	2.650	2.650	90,098
2024-02-26	2.860	2.870	2.810	2.850	2.850	87,001
2024-02-23	2.860	2.860	2.820	2.860	2.860	7,413
2024-02-22	2.860	2.890	2.820	2.860	2.860	5,039
2024-02-21	2.750	2.850	2.750	2.850	2.850	25,163
2024-02-20	2.700	2.810	2.700	2.750	2.750	21,456
2024-02-19	2.780	2.780	2.650	2.700	2.700	5,663
2024-02-16	2.890	2.890	2.680	2.780	2.780	5,639
2024-02-15	2.730	2.750	2.680	2.680	2.680	6,970
2024-02-14	2.660	2.700	2.660	2.690	2.690	2,156
2024-02-13	2.710	2.740	2.660	2.660	2.660	21,197
2024-02-12	2.800	2.800	2.750	2.750	2.750	12,465
2024-02-09	2.760	2.810	2.760	2.770	2.770	5,059
2024-02-08	2.810	2.830	2.760	2.780	2.780	5,432
2024-02-07	2.830	2.830	2.810	2.820	2.820	7,835
2024-02-06	2.850	2.890	2.830	2.830	2.830	7,967
2024-02-05	2.840	2.870	2.780	2.840	2.840	9,130
2024-02-02	2.820	2.840	2.810	2.820	2.820	104,065
2024-02-01	2.890	2.890	2.800	2.820	2.820	6,922
2024-01-31	2.810	2.890	2.720	2.890	2.890	113,257
2024-01-30	2.700	2.810	2.700	2.810	2.810	54,173
2024-01-29	2.870	2.870	2.690	2.700	2.700	81,408
2024-01-26	2.770	2.770	2.680	2.680	2.680	35,367
2024-01-25	2.800	2.800	2.750	2.750	2.750	15,156
2024-01-24	2.780	2.800	2.730	2.770	2.770	13,759
2024-01-23	2.930	2.930	2.730	2.760	2.760	3,557
2024-01-22	2.760	2.780	2.760	2.760	2.760	12,530
2024-01-19	2.750	2.810	2.720	2.760	2.760	8,695
2024-01-18	2.720	2.750	2.720	2.750	2.750	14,273
2024-01-17	2.770	2.830	2.710	2.710	2.710	55,745
2024-01-16	2.800	2.810	2.750	2.760	2.760	12,648
2024-01-15	2.850	2.870	2.780	2.780	2.780	25,231
2024-01-12	2.820	2.940	2.820	2.840	2.840	10,185
2024-01-11	2.940	2.940	2.810	2.820	2.820	44,939
2024-01-10	2.930	2.970	2.910	2.930	2.930	12,455
2024-01-09	2.950	2.980	2.920	2.970	2.970	21,981
2024-01-08	2.980	2.990	2.940	2.960	2.960	11,840
2024-01-05	2.960	2.990	2.950	2.980	2.980	9,345
2024-01-04	3.000	3.020	2.980	2.990	2.990	16,311
2024-01-03	3.020	3.030	2.920	3.000	3.000	36,009
2024-01-02	3.180	3.290	2.990	3.010	3.010	69,153
2023-12-29	3.110	3.170	3.080	3.110	3.110	32,441
2023-12-28	3.040	3.130	2.990	3.110	3.110	35,722
2023-12-27	2.940	3.040	2.900	3.030	3.030	93,161
2023-12-22	2.930	2.950	2.850	2.920	2.920	71,455
2023-12-21	2.870	2.940	2.860	2.920	2.920	92,839
2023-12-20	2.900	2.970	2.870	2.940	2.940	56,178
2023-12-19	2.760	2.890	2.760	2.880	2.880	151,001
2023-12-18	2.790	2.840	2.760	2.780	2.780	50,350
2023-12-15	2.830	2.830	2.780	2.790	2.790	69,088
2023-12-14	2.840	2.840	2.800	2.830	2.830	125,176
2023-12-13	2.820	2.900	2.800	2.810	2.810	8,948
2023-12-12	2.830	2.850	2.810	2.820	2.820	25,659
2023-12-11	2.800	2.830	2.760	2.810	2.810	60,559
2023-12-08	2.850	2.850	2.800	2.830	2.830	23,372
2023-12-07	2.890	2.890	2.820	2.850	2.850	4,414
2023-12-05	2.880	2.930	2.840	2.890	2.890	26,908
2023-12-04	3.020	3.020	2.930	2.930	2.930	11,284
2023-12-01	3.100	3.100	2.930	3.050	3.050	15,720

← NewerPage 12 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.