Sitowise Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.400	2.480	2.370	2.470	2.470	25,873
2025-05-13	2.350	2.390	2.320	2.370	2.370	2,517
2025-05-12	2.400	2.600	2.400	2.420	2.420	994
2025-05-09	2.480	2.680	2.400	2.450	2.450	6,222
2025-05-08	2.500	2.500	2.420	2.490	2.490	1,862
2025-05-07	2.610	2.610	2.470	2.580	2.580	883
2025-05-06	2.495	2.496	2.420	2.420	2.420	196
2025-05-05	2.610	2.610	2.420	2.420	2.420	517
2025-05-02	2.303	2.550	2.303	2.550	2.550	16,188
2025-04-30	2.500	2.680	2.500	2.601	2.601	13,959
2025-04-29	2.460	2.598	2.430	2.580	2.580	28,597
2025-04-28	2.400	2.461	2.300	2.460	2.460	20,696
2025-04-25	2.490	2.490	2.400	2.400	2.400	412
2025-04-24	2.400	2.400	2.224	2.390	2.390	3,727
2025-04-23	2.360	2.405	2.360	2.400	2.400	2,447
2025-04-22	2.300	2.360	2.300	2.360	2.360	5,225
2025-04-17	2.360	2.360	2.270	2.270	2.270	355
2025-04-16	2.340	2.400	2.340	2.360	2.360	4,472
2025-04-15	2.470	2.470	2.340	2.340	2.340	840
2025-04-14	2.450	2.489	2.101	2.401	2.401	495
2025-04-11	2.450	2.450	2.400	2.450	2.450	607
2025-04-10	2.352	2.600	2.352	2.386	2.386	3,875
2025-04-09	2.499	2.578	2.310	2.350	2.350	10,149
2025-04-08	2.500	2.568	2.400	2.400	2.400	3,161
2025-04-07	2.370	2.404	2.270	2.404	2.404	5,525
2025-04-04	2.430	2.540	2.310	2.530	2.530	3,080
2025-04-03	2.560	2.560	2.410	2.500	2.500	1,885
2025-04-02	2.470	2.620	2.470	2.620	2.620	281
2025-04-01	2.600	2.680	2.600	2.680	2.680	117
2025-03-31	2.500	2.700	2.490	2.700	2.700	10,163
2025-03-28	2.460	2.640	2.440	2.640	2.640	7,721
2025-03-27	2.480	2.570	2.430	2.510	2.510	11,038
2025-03-26	2.550	2.550	2.400	2.400	2.400	6,374
2025-03-25	2.470	2.570	2.450	2.480	2.480	4,304
2025-03-24	2.550	2.550	2.450	2.470	2.470	8,787
2025-03-21	2.550	2.550	2.550	2.550	2.550	131
2025-03-20	2.500	2.600	2.450	2.600	2.600	12,194
2025-03-19	2.490	2.600	2.460	2.600	2.600	3,509
2025-03-18	2.510	2.510	2.450	2.470	2.470	13,027
2025-03-17	2.600	2.600	2.480	2.520	2.520	7,279
2025-03-14	2.640	2.640	2.480	2.490	2.490	17,112
2025-03-13	2.640	2.640	2.480	2.500	2.500	23,064
2025-03-12	2.650	2.690	2.580	2.670	2.670	1,744
2025-03-11	2.640	2.710	2.620	2.650	2.650	1,591
2025-03-10	2.640	2.640	2.610	2.640	2.640	220
2025-03-07	2.700	2.700	2.550	2.700	2.700	722
2025-03-06	2.710	2.720	2.700	2.700	2.700	1,158
2025-03-05	2.720	2.720	2.530	2.720	2.720	4,328
2025-03-04	2.610	2.720	2.530	2.720	2.720	7,134
2025-03-03	2.770	2.770	2.600	2.610	2.610	2,672
2025-02-28	2.640	2.770	2.520	2.770	2.770	10,403
2025-02-27	2.610	2.610	2.540	2.600	2.600	2,631
2025-02-26	2.680	2.680	2.520	2.610	2.610	479,220
2025-02-25	2.700	2.700	2.630	2.680	2.680	486
2025-02-24	2.750	2.750	2.640	2.680	2.680	4,198
2025-02-21	2.590	2.730	2.520	2.730	2.730	2,616
2025-02-20	2.540	2.600	2.540	2.600	2.600	21
2025-02-19	2.580	2.600	2.520	2.600	2.600	4,819
2025-02-18	2.580	2.580	2.430	2.540	2.540	12,014
2025-02-17	2.460	2.600	2.460	2.580	2.580	1,270

← NewerPage 7 of 21 · 1,260 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.