Sitowise Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	6.520	6.590	6.520	6.580	6.313	2,191
2022-04-06	6.630	6.630	6.500	6.500	6.236	1,337
2022-04-05	6.600	6.640	6.600	6.630	6.361	1,855
2022-04-04	6.790	6.790	6.500	6.590	6.323	6,747
2022-04-01	6.550	6.680	6.500	6.530	6.265	9,070
2022-03-31	6.590	6.590	6.430	6.450	6.188	1,880
2022-03-30	6.420	6.720	6.420	6.500	6.236	6,390
2022-03-29	6.430	6.600	6.390	6.400	6.140	20,635
2022-03-28	6.400	6.400	6.370	6.400	6.140	2,381
2022-03-25	6.420	6.500	6.310	6.370	6.112	7,613
2022-03-24	6.500	6.550	6.480	6.500	6.236	2,202
2022-03-23	6.510	6.630	6.480	6.480	6.217	5,823
2022-03-22	6.540	6.750	6.520	6.680	6.409	7,204
2022-03-21	6.770	6.780	6.550	6.560	6.294	9,025
2022-03-18	7.040	7.040	6.710	6.770	6.495	15,130
2022-03-17	6.800	7.110	6.750	7.040	6.754	2,245
2022-03-16	6.770	7.090	6.760	7.090	6.802	1,262
2022-03-15	6.780	6.800	6.710	6.740	6.466	2,558
2022-03-14	7.000	7.000	6.750	6.750	6.476	1,910
2022-03-11	7.200	7.200	6.650	6.650	6.380	208
2022-03-10	6.670	6.820	6.440	6.440	6.179	1,168
2022-03-09	6.400	6.730	6.170	6.620	6.351	37,293
2022-03-08	6.130	6.550	6.130	6.550	6.284	7,319
2022-03-07	6.350	6.350	5.550	6.130	5.881	7,596
2022-03-04	6.500	6.500	6.330	6.400	6.140	44,730
2022-03-03	6.990	6.990	6.520	6.550	6.284	4,994
2022-03-02	6.960	7.000	6.500	6.500	6.236	57,639
2022-03-01	7.150	7.150	6.900	6.900	6.620	3,855
2022-02-28	7.090	7.380	6.710	7.380	7.081	5,027
2022-02-25	6.700	7.580	6.700	7.100	6.812	4,214
2022-02-24	6.790	6.900	6.500	6.800	6.524	3,545
2022-02-23	7.200	7.310	7.050	7.060	6.774	622
2022-02-22	6.700	7.150	6.700	7.140	6.850	2,359
2022-02-21	7.000	7.070	6.680	7.070	6.783	5,326
2022-02-18	7.000	7.200	7.000	7.020	6.735	433
2022-02-17	7.110	7.170	7.000	7.100	6.812	2,417
2022-02-16	7.400	7.400	7.140	7.140	6.850	167
2022-02-15	7.200	7.440	7.200	7.240	6.946	12,613
2022-02-14	7.140	7.200	7.030	7.070	6.783	2,128
2022-02-11	7.500	7.500	7.140	7.140	6.850	1,352
2022-02-10	7.200	7.260	7.140	7.260	6.965	7,355
2022-02-09	7.110	7.320	7.110	7.150	6.860	1,940
2022-02-08	7.200	7.200	7.090	7.120	6.831	2,083
2022-02-07	7.150	7.240	7.080	7.080	6.793	5,636
2022-02-04	7.220	7.240	7.060	7.100	6.812	9,567
2022-02-03	7.400	7.400	7.250	7.250	6.956	33,063
2022-02-02	7.350	7.480	7.340	7.400	7.100	39,698
2022-02-01	7.370	7.490	7.340	7.340	7.042	916
2022-01-31	7.160	7.440	7.160	7.300	7.004	2,906
2022-01-28	7.090	7.380	7.090	7.170	6.879	4,257
2022-01-27	7.100	7.230	7.050	7.090	6.802	4,892
2022-01-26	7.040	7.320	7.030	7.050	6.764	18,247
2022-01-25	7.110	7.860	7.030	7.040	6.754	13,419
2022-01-24	7.460	7.460	7.010	7.090	6.802	10,591
2022-01-21	7.900	7.900	7.390	7.560	7.253	16,398
2022-01-20	7.720	7.990	7.720	7.750	7.435	2,347
2022-01-19	7.820	7.850	7.750	7.840	7.522	5,194
2022-01-18	7.950	7.950	7.820	7.860	7.541	892
2022-01-17	7.960	7.990	7.920	7.990	7.666	1,087
2022-01-14	8.030	8.030	7.920	7.960	7.637	594

← NewerPage 20 of 21 · 1,258 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.