Sitowise Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	4.500	4.600	4.500	4.545	4.431	8,930
2023-03-16	4.485	4.500	4.400	4.500	4.387	1,048
2023-03-15	4.500	4.500	4.430	4.450	4.339	6,793
2023-03-14	4.395	4.480	4.395	4.410	4.300	3,403
2023-03-13	4.460	4.670	4.350	4.405	4.295	5,487
2023-03-10	4.550	4.600	4.450	4.600	4.485	918
2023-03-09	4.565	4.780	4.565	4.610	4.495	2,197
2023-03-08	4.710	4.710	4.500	4.645	4.529	3,530
2023-03-07	4.645	4.765	4.640	4.710	4.592	3,268
2023-03-06	4.660	4.700	4.525	4.640	4.524	4,285
2023-03-03	4.750	4.750	4.670	4.695	4.577	5,589
2023-03-02	4.750	4.865	4.720	4.720	4.602	1,065
2023-03-01	4.885	4.885	4.700	4.745	4.626	3,893
2023-02-28	4.885	4.885	4.675	4.885	4.763	7,575
2023-02-27	4.705	4.800	4.660	4.790	4.670	6,738
2023-02-24	4.750	4.760	4.700	4.700	4.582	1,074
2023-02-23	4.800	4.910	4.700	4.700	4.582	2,281
2023-02-22	4.735	4.800	4.735	4.735	4.616	2,238
2023-02-21	4.910	4.910	4.650	4.895	4.772	1,858
2023-02-20	4.840	4.840	4.720	4.720	4.602	3,355
2023-02-17	4.860	4.860	4.790	4.790	4.670	3,195
2023-02-16	4.910	4.910	4.790	4.840	4.719	1,563
2023-02-15	4.850	4.850	4.800	4.800	4.680	1,953
2023-02-14	4.895	4.900	4.850	4.875	4.753	1,438
2023-02-13	4.940	4.940	4.800	4.865	4.743	1,310
2023-02-10	4.920	4.940	4.850	4.940	4.816	1,574
2023-02-09	4.780	4.945	4.780	4.945	4.821	118
2023-02-08	4.900	4.900	4.650	4.780	4.660	3,006
2023-02-07	4.945	4.945	4.820	4.825	4.704	8,565
2023-02-06	4.810	4.850	4.800	4.800	4.680	314
2023-02-03	4.900	4.900	4.800	4.800	4.680	9,644
2023-02-02	4.930	5.000	4.885	4.900	4.777	2,891
2023-02-01	5.050	5.050	4.885	4.930	4.806	203,690
2023-01-31	4.920	5.040	4.825	5.020	4.894	7,898
2023-01-30	4.950	5.000	4.920	4.925	4.802	17,248
2023-01-27	4.895	4.950	4.850	4.950	4.826	112,767
2023-01-26	4.850	4.900	4.850	4.900	4.777	596
2023-01-25	4.900	4.900	4.820	4.825	4.704	1,325
2023-01-24	4.825	4.900	4.825	4.900	4.777	10,032
2023-01-23	4.910	4.910	4.850	4.870	4.748	924
2023-01-20	4.985	4.985	4.850	4.910	4.787	1,044
2023-01-19	4.820	5.000	4.820	4.990	4.865	4,235
2023-01-18	4.765	4.895	4.765	4.850	4.728	1,051
2023-01-17	4.910	4.910	4.910	4.910	4.787	5
2023-01-16	4.915	4.915	4.800	4.910	4.787	75
2023-01-13	4.840	4.920	4.830	4.920	4.797	18,361
2023-01-12	4.900	4.900	4.840	4.840	4.719	15,222
2023-01-11	4.900	4.900	4.850	4.860	4.738	603,660
2023-01-10	4.900	4.900	4.805	4.850	4.728	4,781
2023-01-09	4.820	4.930	4.800	4.895	4.772	13,490
2023-01-05	4.925	4.925	4.850	4.870	4.748	845
2023-01-04	4.910	4.935	4.855	4.865	4.743	2,659
2023-01-03	4.860	4.985	4.860	4.880	4.758	2,168
2023-01-02	5.140	5.140	4.850	4.990	4.865	12,435
2022-12-30	5.040	5.140	4.550	5.140	5.011	11,377
2022-12-29	4.850	5.090	4.555	5.070	4.943	18,738
2022-12-28	4.710	4.840	4.600	4.840	4.719	9,350
2022-12-27	4.670	4.800	4.600	4.700	4.582	19,074
2022-12-23	4.670	4.700	4.660	4.680	4.563	13,096
2022-12-22	4.750	4.790	4.660	4.660	4.543	126,412

← NewerPage 16 of 22 · 1,261 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.