Sitowise Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.460	2.550	2.370	2.460	2.460	16,118
2025-02-13	2.480	2.490	2.400	2.460	2.460	16,185
2025-02-12	2.600	2.600	2.310	2.420	2.420	34,771
2025-02-11	2.800	2.800	2.700	2.700	2.700	1,851
2025-02-10	2.620	2.800	2.620	2.800	2.800	866
2025-02-07	2.690	2.750	2.690	2.690	2.690	455
2025-02-06	2.690	2.690	2.680	2.680	2.680	141
2025-02-05	2.790	2.790	2.700	2.700	2.700	4,613
2025-02-04	2.820	2.820	2.710	2.790	2.790	239
2025-02-03	2.790	2.820	2.700	2.820	2.820	1,963
2025-01-31	2.880	2.900	2.790	2.900	2.900	4,835
2025-01-30	2.940	2.940	2.850	2.880	2.880	2,673
2025-01-29	2.820	2.850	2.640	2.850	2.850	5,857
2025-01-28	2.720	2.820	2.720	2.820	2.820	2,769
2025-01-27	2.710	2.790	2.710	2.760	2.760	2,019
2025-01-24	2.790	2.850	2.790	2.810	2.810	2,562
2025-01-23	2.860	2.870	2.740	2.850	2.850	10,085
2025-01-22	2.880	2.880	2.770	2.860	2.860	1,952
2025-01-21	2.750	2.790	2.750	2.790	2.790	562
2025-01-20	2.880	2.880	2.700	2.700	2.700	7,965
2025-01-17	2.790	2.900	2.790	2.880	2.880	4,991
2025-01-16	2.900	2.900	2.850	2.890	2.890	709
2025-01-15	2.920	2.920	2.810	2.920	2.920	498
2025-01-14	2.910	2.910	2.800	2.830	2.830	1,754
2025-01-13	2.910	2.920	2.900	2.910	2.910	6,979
2025-01-10	2.900	2.900	2.820	2.900	2.900	2,985
2025-01-09	2.900	2.900	2.850	2.890	2.890	3,034
2025-01-08	2.850	2.880	2.840	2.880	2.880	1,972
2025-01-07	2.870	2.880	2.860	2.880	2.880	5,139
2025-01-03	2.990	2.990	2.880	2.880	2.880	19,977
2025-01-02	2.910	3.040	2.910	3.030	3.030	8,220
2024-12-30	2.910	3.050	2.840	3.050	3.050	27,737
2024-12-27	2.890	3.030	2.850	3.030	3.030	32,563
2024-12-23	2.900	2.900	2.730	2.900	2.900	23,930
2024-12-20	2.790	2.900	2.720	2.900	2.900	15,117
2024-12-19	2.770	2.810	2.760	2.800	2.800	7,968
2024-12-18	2.820	2.870	2.780	2.870	2.870	421,803
2024-12-17	2.750	2.840	2.750	2.840	2.840	47,918
2024-12-16	2.750	2.800	2.670	2.750	2.750	30,860
2024-12-13	2.800	2.800	2.560	2.750	2.750	26,741
2024-12-12	2.580	2.820	2.580	2.800	2.800	31,023
2024-12-11	2.560	2.590	2.520	2.590	2.590	1,848
2024-12-10	2.590	2.590	2.450	2.560	2.560	1,912
2024-12-09	2.560	2.570	2.480	2.570	2.570	4,646
2024-12-05	2.560	2.620	2.560	2.560	2.560	63,149
2024-12-04	2.590	2.620	2.510	2.600	2.600	3,023
2024-12-03	2.600	2.750	2.590	2.590	2.590	6,402
2024-12-02	2.780	2.780	2.700	2.700	2.700	13,941
2024-11-29	2.620	2.760	2.400	2.760	2.760	17,442
2024-11-28	2.360	2.620	2.360	2.620	2.620	22,573
2024-11-27	2.310	2.360	2.300	2.360	2.360	1,591
2024-11-26	2.450	2.450	2.340	2.340	2.340	10,011
2024-11-25	2.540	2.580	2.400	2.420	2.420	1,462
2024-11-22	2.340	2.500	2.340	2.470	2.470	5,844
2024-11-21	2.500	2.500	2.370	2.370	2.370	3,234
2024-11-20	2.480	2.500	2.420	2.440	2.440	13,665
2024-11-19	2.400	2.470	2.350	2.410	2.410	4,305
2024-11-18	2.340	2.400	2.340	2.350	2.350	3,172
2024-11-15	2.260	2.340	2.260	2.320	2.320	1,534
2024-11-14	2.340	2.350	2.260	2.260	2.260	4,568

← NewerPage 8 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.