Sitowise Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 7.970 | 8.060 | 7.940 | 8.060 | 7.733 | 5,876 |
| 2022-01-11 | 8.100 | 8.100 | 7.900 | 7.970 | 7.647 | 2,672 |
| 2022-01-10 | 8.060 | 8.100 | 8.000 | 8.100 | 7.771 | 2,984 |
| 2022-01-07 | 8.220 | 8.220 | 8.060 | 8.120 | 7.790 | 2,540 |
| 2022-01-05 | 8.120 | 8.180 | 8.120 | 8.120 | 7.790 | 2,293 |
| 2022-01-04 | 8.100 | 8.180 | 8.090 | 8.100 | 7.771 | 2,595 |
| 2022-01-03 | 8.050 | 8.110 | 8.030 | 8.100 | 7.771 | 2,370 |
| 2021-12-30 | 8.060 | 8.080 | 8.000 | 8.050 | 7.723 | 7,064 |
| 2021-12-29 | 8.080 | 8.200 | 8.060 | 8.200 | 7.867 | 4,529 |
| 2021-12-28 | 8.180 | 8.180 | 8.040 | 8.080 | 7.752 | 20,025 |
| 2021-12-27 | 8.210 | 8.250 | 8.150 | 8.240 | 7.906 | 7,593 |
| 2021-12-23 | 7.920 | 8.210 | 7.920 | 8.210 | 7.877 | 5,850 |
| 2021-12-22 | 7.900 | 8.050 | 7.850 | 7.970 | 7.647 | 7,438 |
| 2021-12-21 | 7.900 | 7.900 | 7.760 | 7.900 | 7.579 | 15,348 |
| 2021-12-20 | 7.900 | 7.900 | 7.670 | 7.800 | 7.483 | 9,084 |
| 2021-12-17 | 8.000 | 8.020 | 7.940 | 8.020 | 7.695 | 4,493 |
| 2021-12-16 | 8.000 | 8.120 | 8.000 | 8.100 | 7.771 | 19,387 |
| 2021-12-15 | 8.090 | 8.090 | 7.920 | 8.000 | 7.675 | 14,213 |
| 2021-12-14 | 8.000 | 8.140 | 7.760 | 7.810 | 7.493 | 5,869 |
| 2021-12-13 | 8.190 | 8.190 | 8.000 | 8.010 | 7.685 | 17,904 |
| 2021-12-10 | 7.660 | 8.190 | 7.660 | 8.190 | 7.858 | 14,896 |
| 2021-12-09 | 7.860 | 8.000 | 7.640 | 8.000 | 7.675 | 19,574 |
| 2021-12-08 | 7.860 | 7.950 | 7.860 | 7.900 | 7.579 | 4,773 |
| 2021-12-07 | 7.980 | 7.980 | 7.810 | 7.970 | 7.647 | 9,146 |
| 2021-12-03 | 7.780 | 8.000 | 7.780 | 8.000 | 7.675 | 3,872 |
| 2021-12-02 | 8.000 | 8.000 | 7.790 | 7.860 | 7.541 | 4,087 |
| 2021-12-01 | 7.790 | 8.050 | 7.780 | 8.050 | 7.723 | 60,338 |
| 2021-11-30 | 7.750 | 7.860 | 7.360 | 7.600 | 7.292 | 41,651 |
| 2021-11-29 | 7.740 | 7.800 | 7.610 | 7.760 | 7.445 | 6,671 |
| 2021-11-26 | 7.890 | 7.890 | 7.660 | 7.740 | 7.426 | 19,324 |
| 2021-11-25 | 7.910 | 7.930 | 7.880 | 7.890 | 7.570 | 8,452 |
| 2021-11-24 | 8.060 | 8.100 | 7.890 | 8.040 | 7.714 | 8,864 |
| 2021-11-23 | 8.180 | 8.180 | 8.010 | 8.010 | 7.685 | 3,630 |
| 2021-11-22 | 8.120 | 8.280 | 8.120 | 8.220 | 7.886 | 4,080 |
| 2021-11-19 | 8.200 | 8.350 | 8.120 | 8.350 | 8.011 | 3,894 |
| 2021-11-18 | 8.210 | 8.220 | 8.150 | 8.200 | 7.867 | 1,587 |
| 2021-11-17 | 8.260 | 8.290 | 8.170 | 8.170 | 7.838 | 32,789 |
| 2021-11-16 | 8.240 | 8.250 | 8.180 | 8.210 | 7.877 | 18,604 |
| 2021-11-15 | 8.200 | 8.270 | 8.060 | 8.270 | 7.934 | 7,435 |
| 2021-11-12 | 8.300 | 8.400 | 8.170 | 8.250 | 7.915 | 4,184 |
| 2021-11-11 | 8.490 | 8.490 | 8.240 | 8.300 | 7.963 | 13,543 |
| 2021-11-10 | 8.450 | 8.490 | 8.210 | 8.330 | 7.992 | 248,234 |
| 2021-11-09 | 8.250 | 8.350 | 8.230 | 8.350 | 8.011 | 7,078 |
| 2021-11-08 | 8.330 | 8.350 | 8.230 | 8.260 | 7.925 | 6,356 |
| 2021-11-05 | 8.450 | 8.450 | 8.330 | 8.330 | 7.992 | 2,163 |
| 2021-11-04 | 8.400 | 8.440 | 8.200 | 8.440 | 8.097 | 231,624 |
| 2021-11-03 | 8.390 | 8.410 | 8.200 | 8.380 | 8.040 | 7,698 |
| 2021-11-02 | 8.260 | 8.440 | 8.240 | 8.390 | 8.050 | 8,662 |
| 2021-11-01 | 8.410 | 8.450 | 8.200 | 8.200 | 7.867 | 4,138 |
| 2021-10-29 | 8.500 | 8.500 | 8.400 | 8.410 | 8.069 | 2,197 |
| 2021-10-28 | 8.460 | 8.610 | 8.430 | 8.500 | 8.155 | 65,398 |
| 2021-10-27 | 8.360 | 8.600 | 8.360 | 8.600 | 8.251 | 3,079 |
| 2021-10-26 | 8.550 | 8.630 | 8.550 | 8.620 | 8.270 | 5,623 |
| 2021-10-25 | 8.550 | 8.640 | 8.410 | 8.640 | 8.289 | 7,613 |
| 2021-10-22 | 8.550 | 8.550 | 8.320 | 8.500 | 8.155 | 3,753 |
| 2021-10-21 | 8.500 | 8.500 | 8.260 | 8.500 | 8.155 | 2,613 |
| 2021-10-20 | 8.470 | 8.500 | 8.200 | 8.500 | 8.155 | 3,164 |
| 2021-10-19 | 8.500 | 8.500 | 8.260 | 8.470 | 8.126 | 624 |
| 2021-10-18 | 8.520 | 8.520 | 8.250 | 8.260 | 7.925 | 780 |
| 2021-10-15 | 8.310 | 8.500 | 8.310 | 8.500 | 8.155 | 2,213 |
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.