Sitowise Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.450	2.570	2.450	2.570	2.570	10,029
2025-10-30	2.470	2.550	2.420	2.550	2.550	5,929
2025-10-29	2.490	2.540	2.490	2.520	2.520	3,955
2025-10-28	2.450	2.530	2.410	2.500	2.500	15,717
2025-10-27	2.360	2.450	2.360	2.450	2.450	11,689
2025-10-24	2.500	2.500	2.400	2.410	2.410	2,804
2025-10-23	2.330	2.500	2.330	2.500	2.500	193,762
2025-10-22	2.340	2.370	2.330	2.360	2.360	20,197
2025-10-21	2.350	2.390	2.340	2.360	2.360	25,026
2025-10-20	2.350	2.390	2.320	2.370	2.370	92,496
2025-10-17	2.360	2.390	2.340	2.370	2.370	2,022
2025-10-16	2.350	2.390	2.320	2.390	2.390	7,792
2025-10-15	2.460	2.460	2.320	2.340	2.340	10,044
2025-10-14	2.430	2.430	2.390	2.390	2.390	5,209
2025-10-13	2.460	2.460	2.400	2.430	2.430	3,948
2025-10-10	2.490	2.490	2.450	2.450	2.450	354
2025-10-09	2.450	2.500	2.400	2.450	2.450	4,725
2025-10-08	2.510	2.510	2.450	2.490	2.490	4,899
2025-10-07	2.500	2.540	2.440	2.500	2.500	3,326
2025-10-06	2.520	2.560	2.440	2.510	2.510	2,425
2025-10-03	2.520	2.660	2.490	2.490	2.490	20,338
2025-10-02	2.530	2.530	2.440	2.460	2.460	4,045
2025-10-01	2.500	2.680	2.500	2.540	2.540	5,981
2025-09-30	2.530	2.680	2.420	2.680	2.680	9,775
2025-09-29	2.410	2.530	2.410	2.530	2.530	7,491
2025-09-26	2.480	2.480	2.390	2.410	2.410	655
2025-09-25	2.480	2.480	2.460	2.480	2.480	472
2025-09-24	2.440	2.490	2.380	2.490	2.490	3,166
2025-09-23	2.440	2.470	2.440	2.440	2.440	1,650
2025-09-22	2.440	2.480	2.400	2.480	2.480	1,560
2025-09-19	2.460	2.560	2.450	2.450	2.450	983
2025-09-18	2.480	2.480	2.450	2.480	2.480	2,676
2025-09-17	2.500	2.500	2.460	2.480	2.480	1,297
2025-09-16	2.570	2.570	2.460	2.540	2.540	685
2025-09-15	2.540	2.580	2.500	2.580	2.580	5,123
2025-09-12	2.540	2.540	2.500	2.500	2.500	206
2025-09-11	2.560	2.560	2.530	2.530	2.530	1,054
2025-09-10	2.510	2.540	2.510	2.510	2.510	1,471
2025-09-09	2.550	2.550	2.500	2.500	2.500	549
2025-09-08	2.520	2.550	2.500	2.550	2.550	2,601
2025-09-05	2.520	2.550	2.500	2.550	2.550	1,752
2025-09-04	2.550	2.550	2.550	2.550	2.550	107
2025-09-03	2.520	2.610	2.520	2.540	2.540	1,841
2025-09-02	2.630	2.630	2.600	2.610	2.610	1,343
2025-09-01	2.680	2.680	2.600	2.680	2.680	3,063
2025-08-29	2.600	2.680	2.570	2.680	2.680	7,131
2025-08-28	2.520	2.700	2.520	2.580	2.580	2,706
2025-08-27	2.680	2.690	2.580	2.690	2.690	7,899
2025-08-26	2.550	2.680	2.550	2.680	2.680	4,806
2025-08-25	2.500	2.610	2.500	2.560	2.560	3,345
2025-08-22	2.540	2.580	2.500	2.510	2.510	3,478
2025-08-21	2.500	2.580	2.500	2.540	2.540	1,375
2025-08-20	2.580	2.580	2.460	2.550	2.550	982
2025-08-19	2.600	2.600	2.500	2.580	2.580	3,201
2025-08-18	2.620	2.620	2.500	2.500	2.500	554
2025-08-15	2.590	2.600	2.550	2.550	2.550	4,225
2025-08-14	2.500	2.600	2.500	2.500	2.500	11,716
2025-08-13	2.490	2.500	2.420	2.450	2.450	2,831
2025-08-12	2.410	2.500	2.410	2.490	2.490	211
2025-08-11	2.410	2.490	2.410	2.450	2.450	1,051

← NewerPage 5 of 21 · 1,257 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.