Sitowise Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	4.090	4.090	4.020	4.050	4.050	10,240
2023-06-14	4.140	4.140	4.050	4.090	4.090	35,263
2023-06-13	4.190	4.190	4.090	4.140	4.140	10,203
2023-06-12	4.180	4.200	4.100	4.190	4.190	5,237
2023-06-09	4.120	4.270	4.120	4.180	4.180	7,203
2023-06-08	4.110	4.250	4.110	4.110	4.110	1,837
2023-06-07	4.250	4.250	4.100	4.100	4.100	4,361
2023-06-06	4.120	4.300	4.120	4.200	4.200	1,682
2023-06-05	4.200	4.200	4.110	4.110	4.110	2,098
2023-06-02	4.140	4.290	4.090	4.200	4.200	3,935
2023-06-01	4.090	4.210	4.090	4.140	4.140	1,313
2023-05-31	4.180	4.180	4.010	4.170	4.170	11,130
2023-05-30	4.020	4.180	4.020	4.180	4.180	10,297
2023-05-29	4.140	4.190	4.100	4.100	4.100	799
2023-05-26	4.080	4.140	4.080	4.140	4.140	2,151
2023-05-25	4.120	4.120	4.110	4.120	4.120	1,252
2023-05-24	4.160	4.160	4.120	4.120	4.120	182
2023-05-23	4.220	4.230	4.140	4.220	4.220	1,467
2023-05-22	4.310	4.310	4.130	4.130	4.130	2,493
2023-05-19	4.220	4.280	4.200	4.210	4.210	821
2023-05-17	4.220	4.300	4.220	4.280	4.280	15,108
2023-05-16	4.300	4.360	4.210	4.220	4.220	13,403
2023-05-15	4.420	4.420	4.220	4.300	4.300	2,758
2023-05-12	4.330	4.420	4.240	4.420	4.420	7,191
2023-05-11	4.390	4.390	4.260	4.340	4.340	4,751
2023-05-10	4.380	4.530	4.240	4.400	4.400	126,740
2023-05-09	4.250	4.250	4.010	4.050	4.050	5,288
2023-05-08	4.160	4.210	4.160	4.200	4.200	6,494
2023-05-05	4.100	4.160	4.060	4.160	4.160	2,371
2023-05-04	4.160	4.200	4.060	4.120	4.120	10,165
2023-05-03	4.100	4.200	4.020	4.080	4.080	3,174
2023-05-02	4.140	4.150	3.990	4.100	4.100	5,424
2023-04-28	4.140	4.150	3.990	4.150	4.150	9,316
2023-04-27	4.000	4.120	3.910	4.120	4.120	6,758
2023-04-26	3.960	4.100	3.900	4.000	4.000	10,852
2023-04-25	4.040	4.090	3.940	3.990	3.890	23,212
2023-04-24	4.010	4.180	4.010	4.040	3.939	2,435
2023-04-21	4.000	4.100	3.960	3.990	3.890	5,050
2023-04-20	4.220	4.220	4.000	4.070	3.968	12,563
2023-04-19	4.050	4.090	4.010	4.060	3.958	11,867
2023-04-18	4.150	4.150	4.050	4.050	3.949	3,928
2023-04-17	4.060	4.330	4.050	4.050	3.949	6,043
2023-04-14	4.080	4.200	4.050	4.060	3.958	3,402
2023-04-13	4.090	4.090	3.970	4.010	3.910	10,892
2023-04-12	4.200	4.200	4.050	4.050	3.949	7,831
2023-04-11	4.120	4.150	4.080	4.080	3.978	4,365
2023-04-06	4.100	4.190	4.080	4.120	4.017	9,976
2023-04-05	4.150	4.150	4.050	4.100	3.997	7,793
2023-04-04	4.160	4.180	4.160	4.170	4.066	1,849
2023-04-03	4.150	4.200	4.140	4.190	4.085	13,720
2023-03-31	4.175	4.200	4.115	4.190	4.085	12,360
2023-03-30	4.190	4.190	4.030	4.115	4.012	7,747
2023-03-29	4.180	4.365	4.150	4.200	4.095	4,685
2023-03-28	4.160	4.160	4.060	4.145	4.041	1,696
2023-03-27	4.170	4.200	4.100	4.160	4.056	7,461
2023-03-24	4.300	4.300	4.150	4.195	4.090	1,657
2023-03-23	4.305	4.450	4.250	4.290	4.183	1,055
2023-03-22	4.350	4.350	4.300	4.305	4.197	103,054
2023-03-21	4.360	4.395	4.320	4.320	4.212	45,620
2023-03-20	4.500	4.500	4.255	4.390	4.280	9,373

← NewerPage 15 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.