Sitowise Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	2.500	2.550	2.450	2.500	2.500	1,931
2025-08-07	2.450	2.450	2.410	2.450	2.450	1,192
2025-08-06	2.460	2.460	2.410	2.450	2.450	700
2025-08-05	2.580	2.580	2.470	2.470	2.470	1,876
2025-08-04	2.590	2.590	2.480	2.490	2.490	2,923
2025-08-01	2.590	2.590	2.590	2.590	2.590	33
2025-07-31	2.600	2.640	2.500	2.640	2.640	4,779
2025-07-30	2.560	2.600	2.560	2.600	2.600	628
2025-07-29	2.550	2.580	2.550	2.580	2.580	7,290
2025-07-28	2.560	2.560	2.500	2.560	2.560	1,022
2025-07-25	2.550	2.580	2.550	2.560	2.560	3,790
2025-07-24	2.580	2.580	2.500	2.550	2.550	5,314
2025-07-23	2.520	2.660	2.520	2.570	2.570	127
2025-07-22	2.600	2.600	2.520	2.520	2.520	564
2025-07-21	2.530	2.640	2.530	2.640	2.640	1,072
2025-07-18	2.530	2.580	2.530	2.580	2.580	505
2025-07-17	2.530	2.530	2.530	2.530	2.530	250
2025-07-16	2.620	2.630	2.530	2.630	2.630	1,034
2025-07-15	2.690	2.690	2.610	2.690	2.690	52
2025-07-14	2.550	2.700	2.550	2.700	2.700	134
2025-07-11	2.550	2.690	2.500	2.690	2.690	1,396
2025-07-10	2.690	2.690	2.510	2.610	2.610	115
2025-07-09	2.620	2.690	2.600	2.600	2.600	1,061
2025-07-08	2.500	2.710	2.500	2.630	2.630	1,970
2025-07-07	2.760	2.760	2.580	2.580	2.580	2,309
2025-07-04	2.590	2.800	2.590	2.800	2.800	2,895
2025-07-03	2.590	2.590	2.510	2.550	2.550	756
2025-07-02	2.580	2.600	2.510	2.590	2.590	584
2025-07-01	2.640	2.640	2.500	2.580	2.580	1,258
2025-06-30	2.580	2.640	2.580	2.640	2.640	8,972
2025-06-27	2.510	2.590	2.460	2.590	2.590	3,668
2025-06-26	2.470	2.520	2.450	2.520	2.520	1,115
2025-06-25	2.460	2.460	2.450	2.450	2.450	427
2025-06-24	2.550	2.580	2.420	2.450	2.450	10,597
2025-06-23	2.390	2.600	2.370	2.600	2.600	2,457
2025-06-19	2.560	2.560	2.460	2.550	2.550	751
2025-06-18	2.580	2.580	2.490	2.500	2.500	229
2025-06-17	2.500	2.500	2.500	2.500	2.500	0
2025-06-16	2.440	2.500	2.440	2.500	2.500	4,160
2025-06-13	2.470	2.490	2.470	2.490	2.490	414
2025-06-12	2.450	2.460	2.380	2.460	2.460	12,363
2025-06-11	2.460	2.500	2.420	2.500	2.500	6,870
2025-06-10	2.640	2.640	2.500	2.500	2.500	8,487
2025-06-09	2.570	2.640	2.530	2.570	2.570	1,167
2025-06-06	2.510	2.640	2.350	2.640	2.640	6,480
2025-06-05	2.530	2.600	2.370	2.570	2.570	2,152
2025-06-04	2.600	2.640	2.550	2.600	2.600	15,302
2025-06-03	2.570	2.580	2.550	2.570	2.570	13,212
2025-06-02	2.620	2.620	2.560	2.580	2.580	5,797
2025-05-30	2.590	2.630	2.490	2.620	2.620	3,835
2025-05-28	2.510	2.590	2.510	2.590	2.590	4,454
2025-05-27	2.480	2.560	2.480	2.560	2.560	2,159
2025-05-26	2.510	2.590	2.480	2.480	2.480	1,264
2025-05-23	2.600	2.600	2.500	2.510	2.510	1,410
2025-05-22	2.560	2.570	2.480	2.510	2.510	2,224
2025-05-21	2.560	2.560	2.480	2.480	2.480	1,801
2025-05-20	2.400	2.590	2.400	2.560	2.560	14,886
2025-05-19	2.500	2.500	2.460	2.460	2.460	1,538
2025-05-16	2.480	2.650	2.400	2.500	2.500	18,437
2025-05-15	2.450	2.490	2.450	2.470	2.470	3,132

← NewerPage 6 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.