Sitowise Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 2.850 | 3.150 | 2.850 | 3.150 | 3.150 | 16,597 |
| 2023-11-29 | 2.850 | 2.940 | 2.800 | 2.890 | 2.890 | 80,442 |
| 2023-11-28 | 2.830 | 2.860 | 2.790 | 2.850 | 2.850 | 21,264 |
| 2023-11-27 | 2.880 | 2.880 | 2.820 | 2.880 | 2.880 | 9,894 |
| 2023-11-24 | 2.900 | 2.990 | 2.860 | 2.880 | 2.880 | 11,177 |
| 2023-11-23 | 3.030 | 3.030 | 2.950 | 2.950 | 2.950 | 7,510 |
| 2023-11-22 | 3.120 | 3.120 | 3.000 | 3.000 | 3.000 | 2,585 |
| 2023-11-21 | 3.050 | 3.060 | 3.040 | 3.050 | 3.050 | 4,657 |
| 2023-11-20 | 3.040 | 3.110 | 3.040 | 3.050 | 3.050 | 105,097 |
| 2023-11-17 | 3.020 | 3.100 | 3.000 | 3.040 | 3.040 | 13,294 |
| 2023-11-16 | 2.980 | 3.080 | 2.970 | 3.020 | 3.020 | 2,115 |
| 2023-11-15 | 2.970 | 3.050 | 2.970 | 2.980 | 2.980 | 2,198 |
| 2023-11-14 | 3.060 | 3.090 | 3.020 | 3.040 | 3.040 | 52,813 |
| 2023-11-13 | 3.010 | 3.110 | 3.010 | 3.060 | 3.060 | 5,409 |
| 2023-11-10 | 3.070 | 3.070 | 3.000 | 3.010 | 3.010 | 30,042 |
| 2023-11-09 | 2.990 | 3.050 | 2.950 | 3.010 | 3.010 | 257,251 |
| 2023-11-08 | 3.000 | 3.000 | 2.950 | 2.960 | 2.960 | 9,233 |
| 2023-11-07 | 3.000 | 3.030 | 2.910 | 2.970 | 2.970 | 9,063 |
| 2023-11-06 | 2.950 | 2.950 | 2.850 | 2.900 | 2.900 | 4,417 |
| 2023-11-03 | 3.200 | 3.200 | 2.820 | 2.950 | 2.950 | 58,216 |
| 2023-11-02 | 2.790 | 3.000 | 2.700 | 2.880 | 2.880 | 37,375 |
| 2023-11-01 | 2.820 | 2.820 | 2.790 | 2.790 | 2.790 | 43,935 |
| 2023-10-31 | 2.880 | 2.880 | 2.760 | 2.760 | 2.760 | 21,578 |
| 2023-10-30 | 2.850 | 2.960 | 2.850 | 2.880 | 2.880 | 8,814 |
| 2023-10-27 | 3.050 | 3.050 | 2.850 | 2.850 | 2.850 | 5,134 |
| 2023-10-26 | 3.000 | 3.000 | 2.790 | 2.930 | 2.930 | 18,560 |
| 2023-10-25 | 3.100 | 3.100 | 2.990 | 2.990 | 2.990 | 6,856 |
| 2023-10-24 | 3.090 | 3.110 | 3.050 | 3.050 | 3.050 | 16,443 |
| 2023-10-23 | 3.280 | 3.280 | 3.030 | 3.110 | 3.110 | 4,080 |
| 2023-10-20 | 3.300 | 3.350 | 3.110 | 3.290 | 3.290 | 9,689 |
| 2023-10-19 | 3.450 | 3.450 | 3.250 | 3.380 | 3.380 | 7,173 |
| 2023-10-18 | 3.490 | 3.500 | 3.400 | 3.400 | 3.400 | 905 |
| 2023-10-17 | 3.500 | 3.500 | 3.400 | 3.490 | 3.490 | 383 |
| 2023-10-16 | 3.450 | 3.480 | 3.320 | 3.480 | 3.480 | 13,707 |
| 2023-10-13 | 3.470 | 3.490 | 3.450 | 3.470 | 3.470 | 1,069 |
| 2023-10-12 | 3.590 | 3.590 | 3.410 | 3.440 | 3.440 | 9,711 |
| 2023-10-11 | 3.580 | 3.580 | 3.500 | 3.500 | 3.500 | 1,457 |
| 2023-10-10 | 3.580 | 3.580 | 3.400 | 3.450 | 3.450 | 1,015 |
| 2023-10-09 | 3.400 | 3.450 | 3.380 | 3.380 | 3.380 | 967 |
| 2023-10-06 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 7,335 |
| 2023-10-05 | 3.480 | 3.600 | 3.460 | 3.500 | 3.500 | 2,793 |
| 2023-10-04 | 3.540 | 3.630 | 3.480 | 3.510 | 3.510 | 4,099 |
| 2023-10-03 | 3.680 | 3.680 | 3.670 | 3.670 | 3.670 | 214 |
| 2023-10-02 | 3.630 | 3.720 | 3.610 | 3.680 | 3.680 | 3,553 |
| 2023-09-29 | 3.500 | 3.650 | 3.500 | 3.630 | 3.630 | 46,234 |
| 2023-09-28 | 3.570 | 3.600 | 3.380 | 3.530 | 3.530 | 39,854 |
| 2023-09-27 | 3.530 | 3.600 | 3.510 | 3.570 | 3.570 | 7,814 |
| 2023-09-26 | 3.470 | 3.530 | 3.460 | 3.510 | 3.510 | 6,524 |
| 2023-09-25 | 3.540 | 3.540 | 3.470 | 3.500 | 3.500 | 15,683 |
| 2023-09-22 | 3.630 | 3.660 | 3.500 | 3.540 | 3.540 | 21,422 |
| 2023-09-21 | 3.700 | 3.700 | 3.590 | 3.670 | 3.670 | 2,480 |
| 2023-09-20 | 3.660 | 3.970 | 3.660 | 3.700 | 3.700 | 1,279 |
| 2023-09-19 | 3.850 | 3.850 | 3.670 | 3.680 | 3.680 | 21,588 |
| 2023-09-18 | 3.850 | 3.900 | 3.770 | 3.770 | 3.770 | 1,799 |
| 2023-09-15 | 3.850 | 3.940 | 3.850 | 3.850 | 3.850 | 2,273 |
| 2023-09-14 | 3.900 | 4.080 | 3.820 | 3.850 | 3.850 | 8,869 |
| 2023-09-13 | 4.100 | 4.100 | 3.830 | 3.830 | 3.830 | 1,716 |
| 2023-09-12 | 3.890 | 3.950 | 3.890 | 3.900 | 3.900 | 5,129 |
| 2023-09-11 | 3.900 | 4.000 | 3.890 | 3.890 | 3.890 | 10,625 |
| 2023-09-08 | 3.950 | 3.950 | 3.910 | 3.910 | 3.910 | 703 |
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.