Sitowise Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.600	2.600	2.560	2.580	2.580	436
2026-07-23	2.590	2.600	2.590	2.600	2.600	4,443
2026-07-22	2.550	2.570	2.550	2.550	2.550	907
2026-07-21	2.590	2.590	2.540	2.550	2.550	276
2026-07-20	2.600	2.600	2.520	2.600	2.600	501
2026-07-17	2.680	2.680	2.600	2.600	2.600	819
2026-07-16	2.620	2.680	2.620	2.680	2.680	503
2026-07-15	2.600	2.600	2.540	2.600	2.600	804
2026-07-14	2.520	2.560	2.520	2.560	2.560	4,094
2026-07-13	2.600	2.600	2.600	2.600	2.600	340
2026-07-10	2.680	2.680	2.540	2.600	2.600	2,290
2026-07-09	2.600	2.680	2.600	2.610	2.610	716
2026-07-08	2.590	2.600	2.520	2.540	2.540	4,142
2026-07-07	2.620	2.620	2.550	2.600	2.600	1,548
2026-07-06	2.610	2.620	2.580	2.580	2.580	992
2026-07-03	2.600	2.600	2.580	2.580	2.580	559
2026-07-02	2.610	2.620	2.580	2.620	2.620	377
2026-07-01	2.600	2.630	2.600	2.600	2.600	336
2026-06-30	2.600	2.600	2.590	2.590	2.590	833
2026-06-29	2.600	2.700	2.600	2.600	2.600	2,578
2026-06-26	2.600	2.600	2.590	2.590	2.590	1,713
2026-06-25	2.590	2.590	2.590	2.590	2.590	0
2026-06-24	2.610	2.620	2.590	2.590	2.590	3,260
2026-06-23	2.620	2.670	2.600	2.600	2.600	8,174
2026-06-22	2.700	2.760	2.600	2.610	2.610	4,994
2026-06-18	2.730	2.730	2.670	2.670	2.670	2,111
2026-06-17	2.700	2.730	2.640	2.690	2.690	9,816
2026-06-16	2.850	2.890	2.690	2.700	2.700	9,358
2026-06-15	2.740	2.930	2.660	2.930	2.930	28,412
2026-06-12	2.780	2.790	2.740	2.740	2.740	948
2026-06-11	2.630	2.790	2.610	2.730	2.730	17,001
2026-06-10	2.930	2.930	2.730	2.800	2.800	8,725
2026-06-09	2.810	2.930	2.730	2.810	2.810	19,178
2026-06-08	2.800	2.800	2.630	2.800	2.800	1,971
2026-06-05	2.700	2.740	2.630	2.740	2.740	11,057
2026-06-04	2.680	2.730	2.590	2.690	2.690	6,714
2026-06-03	2.560	2.780	2.560	2.730	2.730	32,887
2026-06-02	2.490	2.600	2.490	2.560	2.560	7,699
2026-06-01	2.600	2.650	2.560	2.650	2.650	14,946
2026-05-29	2.470	2.560	2.460	2.550	2.550	29,309
2026-05-28	2.300	2.500	2.300	2.470	2.470	43,145
2026-05-27	2.400	2.410	2.320	2.400	2.400	5,480
2026-05-26	2.330	2.400	2.330	2.400	2.400	192,836
2026-05-25	2.330	2.350	2.330	2.340	2.340	17,694
2026-05-22	2.350	2.350	2.340	2.340	2.340	53
2026-05-21	2.330	2.380	2.330	2.330	2.330	2,714
2026-05-20	2.360	2.360	2.340	2.340	2.340	2,205
2026-05-19	2.390	2.390	2.340	2.360	2.360	4,589
2026-05-18	2.390	2.390	2.350	2.390	2.390	1,878
2026-05-15	2.340	2.400	2.340	2.390	2.390	3,081
2026-05-13	2.330	2.340	2.320	2.340	2.340	12,090
2026-05-12	2.370	2.370	2.310	2.340	2.340	2,260
2026-05-11	2.390	2.390	2.310	2.310	2.310	4,540
2026-05-08	2.350	2.390	2.340	2.390	2.390	5,013
2026-05-07	2.390	2.400	2.360	2.400	2.400	2,586
2026-05-06	2.340	2.400	2.340	2.390	2.390	6,904
2026-05-05	2.380	2.400	2.380	2.400	2.400	1,858
2026-05-04	2.370	2.400	2.360	2.360	2.360	1,824
2026-04-30	2.440	2.450	2.360	2.360	2.360	6,960
2026-04-29	2.390	2.440	2.370	2.440	2.440	5,300

← NewerPage 2 of 5 · 249 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.