Sitowise Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 5.260 | 5.330 | 5.250 | 5.300 | 5.167 | 3,548 |
| 2022-07-04 | 5.400 | 5.420 | 5.250 | 5.260 | 5.128 | 16,551 |
| 2022-07-01 | 5.300 | 5.360 | 5.130 | 5.320 | 5.187 | 13,449 |
| 2022-06-30 | 5.130 | 5.370 | 5.050 | 5.370 | 5.235 | 12,312 |
| 2022-06-29 | 5.150 | 5.150 | 5.060 | 5.120 | 4.992 | 6,946 |
| 2022-06-28 | 5.070 | 5.210 | 5.000 | 5.110 | 4.982 | 24,708 |
| 2022-06-27 | 4.975 | 5.200 | 4.910 | 5.070 | 4.943 | 15,539 |
| 2022-06-23 | 4.800 | 4.955 | 4.800 | 4.890 | 4.767 | 13,332 |
| 2022-06-22 | 4.900 | 4.920 | 4.760 | 4.830 | 4.709 | 27,839 |
| 2022-06-21 | 4.700 | 4.905 | 4.690 | 4.900 | 4.777 | 109,114 |
| 2022-06-20 | 4.750 | 4.750 | 4.695 | 4.730 | 4.612 | 23,166 |
| 2022-06-17 | 4.820 | 4.820 | 4.740 | 4.775 | 4.655 | 20,749 |
| 2022-06-16 | 5.010 | 5.010 | 4.780 | 4.820 | 4.699 | 25,683 |
| 2022-06-15 | 5.170 | 5.170 | 5.010 | 5.030 | 4.904 | 19,817 |
| 2022-06-14 | 5.210 | 5.210 | 5.150 | 5.170 | 5.040 | 15,774 |
| 2022-06-13 | 5.300 | 5.300 | 5.210 | 5.210 | 5.079 | 19,461 |
| 2022-06-10 | 5.370 | 5.380 | 5.300 | 5.330 | 5.196 | 21,601 |
| 2022-06-09 | 5.430 | 5.430 | 5.350 | 5.350 | 5.216 | 17,695 |
| 2022-06-08 | 5.420 | 5.440 | 5.380 | 5.440 | 5.304 | 15,452 |
| 2022-06-07 | 5.460 | 5.460 | 5.410 | 5.440 | 5.304 | 12,661 |
| 2022-06-06 | 5.490 | 5.490 | 5.410 | 5.460 | 5.323 | 32,487 |
| 2022-06-03 | 5.500 | 5.520 | 5.490 | 5.490 | 5.352 | 38,329 |
| 2022-06-02 | 5.590 | 5.590 | 5.470 | 5.500 | 5.362 | 22,868 |
| 2022-06-01 | 5.570 | 5.610 | 5.500 | 5.520 | 5.382 | 30,908 |
| 2022-05-31 | 5.530 | 5.630 | 5.500 | 5.580 | 5.440 | 32,774 |
| 2022-05-30 | 5.500 | 5.570 | 5.500 | 5.530 | 5.391 | 9,624 |
| 2022-05-27 | 5.460 | 5.600 | 5.450 | 5.500 | 5.362 | 39,213 |
| 2022-05-25 | 5.660 | 5.660 | 5.480 | 5.500 | 5.362 | 27,660 |
| 2022-05-24 | 5.520 | 5.530 | 5.450 | 5.510 | 5.372 | 17,397 |
| 2022-05-23 | 5.680 | 5.680 | 5.450 | 5.510 | 5.372 | 23,262 |
| 2022-05-20 | 5.580 | 5.640 | 5.450 | 5.540 | 5.401 | 142,751 |
| 2022-05-19 | 5.780 | 5.800 | 5.500 | 5.560 | 5.421 | 47,874 |
| 2022-05-18 | 6.000 | 6.000 | 5.740 | 5.740 | 5.596 | 24,978 |
| 2022-05-17 | 5.800 | 5.850 | 5.780 | 5.820 | 5.674 | 14,082 |
| 2022-05-16 | 5.900 | 5.900 | 5.740 | 5.790 | 5.645 | 511,626 |
| 2022-05-13 | 5.970 | 6.030 | 5.800 | 6.000 | 5.850 | 2,874 |
| 2022-05-12 | 6.000 | 6.030 | 5.780 | 6.030 | 5.879 | 1,658 |
| 2022-05-11 | 5.900 | 6.060 | 5.900 | 6.040 | 5.889 | 6,582 |
| 2022-05-10 | 6.060 | 6.070 | 6.010 | 6.060 | 5.908 | 16,908 |
| 2022-05-09 | 6.070 | 6.070 | 6.000 | 6.060 | 5.908 | 9,262 |
| 2022-05-06 | 6.000 | 6.060 | 6.000 | 6.000 | 5.850 | 1,798 |
| 2022-05-05 | 6.100 | 6.100 | 6.000 | 6.000 | 5.850 | 2,391 |
| 2022-05-04 | 6.090 | 6.100 | 6.060 | 6.100 | 5.947 | 8,288 |
| 2022-05-03 | 6.100 | 6.150 | 6.000 | 6.050 | 5.898 | 3,683 |
| 2022-05-02 | 6.110 | 6.240 | 6.110 | 6.160 | 6.006 | 6,583 |
| 2022-04-29 | 6.250 | 6.250 | 6.170 | 6.170 | 6.015 | 4,577 |
| 2022-04-28 | 6.140 | 6.240 | 6.140 | 6.160 | 6.006 | 3,812 |
| 2022-04-27 | 6.250 | 6.250 | 6.000 | 6.210 | 6.054 | 4,909 |
| 2022-04-26 | 6.100 | 6.230 | 6.100 | 6.210 | 6.054 | 2,508 |
| 2022-04-25 | 6.300 | 6.300 | 6.160 | 6.270 | 6.113 | 5,435 |
| 2022-04-22 | 6.280 | 6.300 | 6.280 | 6.300 | 6.142 | 1,083 |
| 2022-04-21 | 6.250 | 6.490 | 6.250 | 6.270 | 6.113 | 2,794 |
| 2022-04-20 | 6.250 | 6.490 | 6.250 | 6.280 | 6.025 | 2,269 |
| 2022-04-19 | 6.250 | 6.300 | 6.250 | 6.290 | 6.035 | 2,567 |
| 2022-04-14 | 6.300 | 6.450 | 6.300 | 6.300 | 6.044 | 4,702 |
| 2022-04-13 | 6.440 | 6.440 | 6.300 | 6.300 | 6.044 | 1,780 |
| 2022-04-12 | 6.470 | 6.480 | 6.360 | 6.400 | 6.140 | 3,805 |
| 2022-04-11 | 6.590 | 6.600 | 6.480 | 6.480 | 6.217 | 2,059 |
| 2022-04-08 | 6.600 | 6.600 | 6.520 | 6.600 | 6.332 | 1,457 |
| 2022-04-07 | 6.520 | 6.590 | 6.520 | 6.580 | 6.313 | 2,191 |
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.