Sitowise Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 3.910 | 3.950 | 3.870 | 3.900 | 3.900 | 1,018 |
| 2023-09-06 | 3.960 | 4.000 | 3.900 | 3.910 | 3.910 | 2,313 |
| 2023-09-05 | 3.960 | 4.050 | 3.960 | 3.960 | 3.960 | 22,745 |
| 2023-09-04 | 3.990 | 3.990 | 3.920 | 3.990 | 3.990 | 8,425 |
| 2023-09-01 | 3.840 | 3.950 | 3.840 | 3.890 | 3.890 | 1,069 |
| 2023-08-31 | 3.970 | 4.000 | 3.900 | 4.000 | 4.000 | 13,113 |
| 2023-08-30 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 21,492 |
| 2023-08-29 | 3.990 | 4.000 | 3.840 | 3.940 | 3.940 | 26,467 |
| 2023-08-28 | 3.980 | 4.000 | 3.980 | 3.990 | 3.990 | 4,784 |
| 2023-08-25 | 3.950 | 4.060 | 3.950 | 3.970 | 3.970 | 1,118 |
| 2023-08-24 | 4.200 | 4.200 | 3.940 | 3.940 | 3.940 | 5,049 |
| 2023-08-23 | 4.080 | 4.290 | 4.080 | 4.140 | 4.140 | 1,027 |
| 2023-08-22 | 4.100 | 4.100 | 3.950 | 3.950 | 3.950 | 3,792 |
| 2023-08-21 | 4.100 | 4.110 | 4.050 | 4.110 | 4.110 | 5,791 |
| 2023-08-18 | 4.100 | 4.140 | 4.100 | 4.100 | 4.100 | 4,038 |
| 2023-08-17 | 4.040 | 4.160 | 4.000 | 4.100 | 4.100 | 15,551 |
| 2023-08-16 | 4.020 | 4.170 | 3.940 | 4.000 | 4.000 | 898,764 |
| 2023-08-15 | 3.990 | 3.990 | 3.950 | 3.950 | 3.950 | 350 |
| 2023-08-14 | 3.900 | 3.990 | 3.850 | 3.990 | 3.990 | 427 |
| 2023-08-11 | 4.030 | 4.030 | 3.860 | 3.900 | 3.900 | 6,002 |
| 2023-08-10 | 3.740 | 4.030 | 3.740 | 4.030 | 4.030 | 15,668 |
| 2023-08-09 | 3.740 | 3.840 | 3.740 | 3.740 | 3.740 | 588 |
| 2023-08-08 | 3.840 | 3.840 | 3.750 | 3.800 | 3.800 | 8,758 |
| 2023-08-07 | 3.990 | 3.990 | 3.800 | 3.800 | 3.800 | 6,029 |
| 2023-08-04 | 3.800 | 3.990 | 3.800 | 3.850 | 3.850 | 4,254 |
| 2023-08-03 | 3.850 | 3.910 | 3.810 | 3.810 | 3.810 | 2,338 |
| 2023-08-02 | 3.960 | 3.960 | 3.770 | 3.850 | 3.850 | 673 |
| 2023-08-01 | 4.050 | 4.090 | 3.990 | 3.990 | 3.990 | 312 |
| 2023-07-31 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 3,465 |
| 2023-07-28 | 3.770 | 4.000 | 3.770 | 4.000 | 4.000 | 2,411 |
| 2023-07-27 | 3.810 | 3.990 | 3.800 | 3.950 | 3.950 | 6,930 |
| 2023-07-26 | 3.880 | 3.900 | 3.840 | 3.840 | 3.840 | 8,610 |
| 2023-07-25 | 3.780 | 3.870 | 3.780 | 3.820 | 3.820 | 2,368 |
| 2023-07-24 | 3.810 | 3.830 | 3.740 | 3.780 | 3.780 | 5,865 |
| 2023-07-21 | 3.770 | 3.890 | 3.770 | 3.840 | 3.840 | 1,096 |
| 2023-07-20 | 3.840 | 3.870 | 3.840 | 3.850 | 3.850 | 2,835 |
| 2023-07-19 | 3.830 | 3.880 | 3.770 | 3.820 | 3.820 | 5,032 |
| 2023-07-18 | 3.830 | 3.890 | 3.750 | 3.830 | 3.830 | 35,561 |
| 2023-07-17 | 3.990 | 3.990 | 3.860 | 3.950 | 3.950 | 2,451 |
| 2023-07-14 | 4.060 | 4.080 | 3.900 | 3.990 | 3.990 | 4,708 |
| 2023-07-13 | 3.880 | 4.060 | 3.800 | 3.910 | 3.910 | 7,336 |
| 2023-07-12 | 3.930 | 3.940 | 3.920 | 3.930 | 3.930 | 712 |
| 2023-07-11 | 3.880 | 3.930 | 3.880 | 3.930 | 3.930 | 3,029 |
| 2023-07-10 | 3.800 | 3.880 | 3.800 | 3.880 | 3.880 | 5,961 |
| 2023-07-07 | 3.820 | 3.820 | 3.750 | 3.800 | 3.800 | 16,310 |
| 2023-07-06 | 3.900 | 3.990 | 3.850 | 3.850 | 3.850 | 16,861 |
| 2023-07-05 | 4.000 | 4.000 | 3.820 | 3.900 | 3.900 | 21,492 |
| 2023-07-04 | 4.030 | 4.030 | 3.900 | 3.950 | 3.950 | 21,015 |
| 2023-07-03 | 4.050 | 4.050 | 3.990 | 3.990 | 3.990 | 22,253 |
| 2023-06-30 | 4.010 | 4.010 | 3.920 | 4.000 | 4.000 | 30,168 |
| 2023-06-29 | 4.080 | 4.100 | 4.000 | 4.090 | 4.090 | 9,991 |
| 2023-06-28 | 4.170 | 4.170 | 4.000 | 4.050 | 4.050 | 6,526 |
| 2023-06-27 | 4.180 | 4.180 | 4.000 | 4.170 | 4.170 | 4,229 |
| 2023-06-26 | 4.190 | 4.190 | 4.070 | 4.180 | 4.180 | 1,519 |
| 2023-06-22 | 4.050 | 4.190 | 4.050 | 4.190 | 4.190 | 1,988 |
| 2023-06-21 | 4.120 | 4.150 | 4.070 | 4.150 | 4.150 | 2,092 |
| 2023-06-20 | 4.030 | 4.140 | 4.030 | 4.130 | 4.130 | 2,573 |
| 2023-06-19 | 4.060 | 4.060 | 4.030 | 4.030 | 4.030 | 776 |
| 2023-06-16 | 4.050 | 4.060 | 4.040 | 4.040 | 4.040 | 4,943 |
| 2023-06-15 | 4.090 | 4.090 | 4.020 | 4.050 | 4.050 | 10,240 |
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.