Sitowise Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 4.700 | 4.750 | 4.700 | 4.750 | 4.631 | 15,536 |
| 2022-12-20 | 4.795 | 4.795 | 4.650 | 4.685 | 4.568 | 1,672 |
| 2022-12-19 | 4.880 | 4.880 | 4.755 | 4.800 | 4.680 | 2,070 |
| 2022-12-16 | 4.985 | 4.985 | 4.880 | 4.880 | 4.758 | 890 |
| 2022-12-15 | 4.810 | 4.820 | 4.770 | 4.800 | 4.680 | 17,922 |
| 2022-12-14 | 4.800 | 4.905 | 4.800 | 4.800 | 4.680 | 20,554 |
| 2022-12-13 | 5.010 | 5.010 | 4.855 | 4.890 | 4.767 | 12,327 |
| 2022-12-12 | 4.820 | 5.000 | 4.820 | 5.000 | 4.875 | 551 |
| 2022-12-09 | 4.850 | 5.120 | 4.800 | 5.100 | 4.972 | 13,339 |
| 2022-12-08 | 5.040 | 5.060 | 4.910 | 4.950 | 4.826 | 6,948 |
| 2022-12-07 | 5.110 | 5.170 | 4.975 | 5.040 | 4.914 | 197,697 |
| 2022-12-05 | 5.180 | 5.180 | 5.050 | 5.090 | 4.962 | 4,755 |
| 2022-12-02 | 5.090 | 5.180 | 4.950 | 5.180 | 5.050 | 13,195 |
| 2022-12-01 | 4.900 | 5.200 | 4.900 | 5.100 | 4.972 | 10,995 |
| 2022-11-30 | 4.795 | 4.895 | 4.595 | 4.895 | 4.772 | 12,228 |
| 2022-11-29 | 4.740 | 4.790 | 4.560 | 4.780 | 4.660 | 15,817 |
| 2022-11-28 | 4.720 | 4.790 | 4.700 | 4.750 | 4.631 | 260,126 |
| 2022-11-25 | 4.610 | 4.720 | 4.610 | 4.720 | 4.602 | 440,614 |
| 2022-11-24 | 4.580 | 4.640 | 4.575 | 4.605 | 4.490 | 83,013 |
| 2022-11-23 | 4.650 | 4.650 | 4.600 | 4.605 | 4.490 | 4,911 |
| 2022-11-22 | 4.600 | 4.640 | 4.525 | 4.600 | 4.485 | 15,978 |
| 2022-11-21 | 4.565 | 4.600 | 4.530 | 4.530 | 4.417 | 19,336 |
| 2022-11-18 | 4.490 | 4.570 | 4.450 | 4.570 | 4.456 | 9,471 |
| 2022-11-17 | 4.550 | 4.550 | 4.500 | 4.520 | 4.407 | 10,928 |
| 2022-11-16 | 4.565 | 4.570 | 4.510 | 4.540 | 4.426 | 25,582 |
| 2022-11-15 | 4.390 | 4.605 | 4.390 | 4.570 | 4.456 | 54,904 |
| 2022-11-14 | 4.335 | 4.400 | 4.320 | 4.395 | 4.285 | 4,333 |
| 2022-11-11 | 4.190 | 4.340 | 4.190 | 4.325 | 4.217 | 20,851 |
| 2022-11-10 | 4.080 | 4.205 | 4.040 | 4.190 | 4.085 | 8,214 |
| 2022-11-09 | 4.185 | 4.185 | 4.080 | 4.080 | 3.978 | 2,812 |
| 2022-11-08 | 4.100 | 4.215 | 4.000 | 4.190 | 4.085 | 14,343 |
| 2022-11-07 | 4.220 | 4.220 | 4.095 | 4.120 | 4.017 | 10,390 |
| 2022-11-04 | 4.125 | 4.160 | 4.090 | 4.090 | 3.988 | 11,018 |
| 2022-11-03 | 4.150 | 4.150 | 4.100 | 4.125 | 4.022 | 11,756 |
| 2022-11-02 | 4.120 | 4.250 | 4.115 | 4.150 | 4.046 | 12,353 |
| 2022-11-01 | 4.185 | 4.200 | 4.045 | 4.115 | 4.012 | 5,223 |
| 2022-10-31 | 4.120 | 4.140 | 4.060 | 4.090 | 3.988 | 2,701 |
| 2022-10-28 | 4.000 | 4.105 | 3.980 | 4.000 | 3.900 | 5,723 |
| 2022-10-27 | 4.070 | 4.170 | 3.950 | 3.980 | 3.880 | 17,782 |
| 2022-10-26 | 4.005 | 4.020 | 3.905 | 3.905 | 3.807 | 21,331 |
| 2022-10-25 | 4.005 | 4.020 | 3.990 | 3.990 | 3.890 | 573 |
| 2022-10-24 | 3.980 | 4.020 | 3.980 | 4.020 | 3.919 | 12,048 |
| 2022-10-21 | 4.000 | 4.000 | 3.980 | 3.980 | 3.880 | 649 |
| 2022-10-20 | 4.120 | 4.120 | 4.000 | 4.000 | 3.900 | 4,144 |
| 2022-10-19 | 4.055 | 4.110 | 3.980 | 4.110 | 4.007 | 12,666 |
| 2022-10-18 | 4.005 | 4.095 | 3.980 | 4.055 | 3.953 | 7,915 |
| 2022-10-17 | 4.060 | 4.060 | 3.970 | 3.995 | 3.895 | 3,986 |
| 2022-10-14 | 4.100 | 4.105 | 4.005 | 4.060 | 3.958 | 19,933 |
| 2022-10-13 | 4.095 | 4.095 | 4.000 | 4.020 | 3.919 | 11,829 |
| 2022-10-12 | 4.080 | 4.080 | 3.960 | 4.080 | 3.978 | 3,131 |
| 2022-10-11 | 4.140 | 4.140 | 4.070 | 4.110 | 4.007 | 1,627 |
| 2022-10-10 | 4.110 | 4.135 | 4.105 | 4.110 | 4.007 | 7,597 |
| 2022-10-07 | 4.080 | 4.150 | 4.080 | 4.090 | 3.988 | 14,227 |
| 2022-10-06 | 4.280 | 4.280 | 4.035 | 4.070 | 3.968 | 2,619 |
| 2022-10-05 | 4.200 | 4.200 | 4.085 | 4.085 | 3.983 | 1,948 |
| 2022-10-04 | 4.110 | 4.170 | 4.085 | 4.110 | 4.007 | 14,305 |
| 2022-10-03 | 3.990 | 4.065 | 3.885 | 4.010 | 3.910 | 20,970 |
| 2022-09-30 | 4.050 | 4.160 | 3.930 | 3.995 | 3.895 | 12,462 |
| 2022-09-29 | 4.200 | 4.200 | 4.050 | 4.050 | 3.949 | 8,404 |
| 2022-09-28 | 4.180 | 4.215 | 4.150 | 4.180 | 4.075 | 2,497 |
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.