Sitowise Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 4.060 | 4.250 | 4.060 | 4.240 | 4.134 | 36,282 |
| 2022-09-26 | 4.280 | 4.280 | 4.100 | 4.195 | 4.090 | 22,826 |
| 2022-09-23 | 4.405 | 4.565 | 4.305 | 4.305 | 4.197 | 17,089 |
| 2022-09-22 | 4.505 | 4.545 | 4.400 | 4.400 | 4.290 | 28,142 |
| 2022-09-21 | 4.650 | 4.650 | 4.520 | 4.550 | 4.436 | 5,573 |
| 2022-09-20 | 4.850 | 4.850 | 4.560 | 4.610 | 4.495 | 22,261 |
| 2022-09-19 | 4.960 | 4.960 | 4.780 | 4.800 | 4.680 | 14,439 |
| 2022-09-16 | 4.880 | 4.980 | 4.830 | 4.920 | 4.797 | 1,945 |
| 2022-09-15 | 5.180 | 5.180 | 4.900 | 4.910 | 4.787 | 1,763 |
| 2022-09-14 | 5.100 | 5.130 | 4.820 | 4.820 | 4.699 | 17,697 |
| 2022-09-13 | 5.030 | 5.100 | 5.020 | 5.020 | 4.894 | 3,151 |
| 2022-09-12 | 4.990 | 5.080 | 4.990 | 5.030 | 4.904 | 837 |
| 2022-09-09 | 5.080 | 5.170 | 5.050 | 5.050 | 4.923 | 10,633 |
| 2022-09-08 | 5.050 | 5.200 | 5.020 | 5.090 | 4.962 | 4,501 |
| 2022-09-07 | 5.130 | 5.130 | 5.010 | 5.050 | 4.923 | 23,655 |
| 2022-09-06 | 4.840 | 5.130 | 4.840 | 5.130 | 5.001 | 8,182 |
| 2022-09-05 | 4.840 | 5.130 | 4.840 | 4.990 | 4.865 | 10,306 |
| 2022-09-02 | 5.290 | 5.290 | 5.130 | 5.180 | 5.050 | 8,336 |
| 2022-09-01 | 5.280 | 5.330 | 5.120 | 5.300 | 5.167 | 12,318 |
| 2022-08-31 | 5.080 | 5.290 | 4.950 | 5.290 | 5.157 | 21,998 |
| 2022-08-30 | 4.950 | 5.090 | 4.950 | 5.070 | 4.943 | 22,182 |
| 2022-08-29 | 4.960 | 5.020 | 4.850 | 4.960 | 4.836 | 35,719 |
| 2022-08-26 | 5.250 | 5.300 | 5.000 | 5.010 | 4.884 | 507,474 |
| 2022-08-25 | 5.250 | 5.290 | 5.150 | 5.290 | 5.157 | 38,494 |
| 2022-08-24 | 5.070 | 5.250 | 5.060 | 5.240 | 5.109 | 19,477 |
| 2022-08-23 | 5.110 | 5.130 | 5.050 | 5.050 | 4.923 | 5,870 |
| 2022-08-22 | 5.040 | 5.130 | 5.030 | 5.100 | 4.972 | 1,276,377 |
| 2022-08-19 | 5.210 | 5.210 | 5.040 | 5.040 | 4.914 | 9,621 |
| 2022-08-18 | 5.460 | 5.460 | 5.220 | 5.220 | 5.089 | 29,846 |
| 2022-08-17 | 5.880 | 5.880 | 5.420 | 5.500 | 5.362 | 66,134 |
| 2022-08-16 | 5.800 | 5.900 | 5.750 | 5.890 | 5.742 | 26,850 |
| 2022-08-15 | 5.750 | 5.870 | 5.700 | 5.800 | 5.655 | 29,615 |
| 2022-08-12 | 5.610 | 5.650 | 5.590 | 5.650 | 5.508 | 43,707 |
| 2022-08-11 | 5.560 | 5.590 | 5.560 | 5.590 | 5.450 | 23,945 |
| 2022-08-10 | 5.800 | 5.800 | 5.420 | 5.550 | 5.411 | 35,970 |
| 2022-08-09 | 5.450 | 6.070 | 5.440 | 6.070 | 5.918 | 37,925 |
| 2022-08-08 | 5.450 | 5.450 | 5.360 | 5.400 | 5.265 | 9,870 |
| 2022-08-05 | 5.440 | 5.490 | 5.350 | 5.450 | 5.313 | 18,456 |
| 2022-08-04 | 5.400 | 5.430 | 5.340 | 5.350 | 5.216 | 16,680 |
| 2022-08-03 | 5.450 | 5.450 | 5.330 | 5.380 | 5.245 | 7,247 |
| 2022-08-02 | 5.400 | 5.400 | 5.140 | 5.360 | 5.226 | 5,763 |
| 2022-08-01 | 5.470 | 5.480 | 5.400 | 5.400 | 5.265 | 35,141 |
| 2022-07-29 | 5.450 | 5.490 | 5.400 | 5.450 | 5.313 | 26,209 |
| 2022-07-28 | 5.400 | 5.500 | 5.290 | 5.490 | 5.352 | 41,495 |
| 2022-07-27 | 5.400 | 5.490 | 5.380 | 5.400 | 5.265 | 25,124 |
| 2022-07-26 | 5.350 | 5.400 | 5.350 | 5.400 | 5.265 | 13,667 |
| 2022-07-25 | 5.400 | 5.400 | 5.350 | 5.350 | 5.216 | 2,907 |
| 2022-07-22 | 5.350 | 5.400 | 5.350 | 5.400 | 5.265 | 6,574 |
| 2022-07-21 | 5.390 | 5.440 | 5.350 | 5.350 | 5.216 | 9,804 |
| 2022-07-20 | 5.380 | 5.400 | 5.300 | 5.380 | 5.245 | 22,515 |
| 2022-07-19 | 5.500 | 5.500 | 5.320 | 5.400 | 5.265 | 7,515 |
| 2022-07-18 | 5.400 | 5.400 | 5.300 | 5.370 | 5.235 | 7,765 |
| 2022-07-15 | 5.380 | 5.380 | 5.300 | 5.340 | 5.206 | 27,480 |
| 2022-07-14 | 5.350 | 5.380 | 5.310 | 5.380 | 5.245 | 20,047 |
| 2022-07-13 | 5.300 | 5.380 | 5.300 | 5.350 | 5.216 | 6,927 |
| 2022-07-12 | 5.300 | 5.340 | 5.300 | 5.300 | 5.167 | 5,803 |
| 2022-07-11 | 5.300 | 5.370 | 5.290 | 5.350 | 5.216 | 20,787 |
| 2022-07-08 | 5.500 | 5.500 | 5.280 | 5.360 | 5.226 | 22,708 |
| 2022-07-07 | 5.280 | 5.360 | 5.280 | 5.350 | 5.216 | 4,098 |
| 2022-07-06 | 5.310 | 5.400 | 5.250 | 5.280 | 5.148 | 40,013 |
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.