Sitowise Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	2.300	2.350	2.290	2.300	2.300	7,875
2024-11-12	2.320	2.320	2.280	2.300	2.300	3,651
2024-11-11	2.380	2.480	2.280	2.330	2.330	14,194
2024-11-08	2.320	2.560	2.320	2.420	2.420	14,817
2024-11-07	2.410	2.490	2.260	2.410	2.410	29,590
2024-11-06	2.600	2.700	2.390	2.500	2.500	1,490
2024-11-05	2.600	2.600	2.510	2.600	2.600	2,110
2024-11-04	2.600	2.640	2.570	2.640	2.640	1,668
2024-11-01	2.860	2.860	2.600	2.600	2.600	1,955
2024-10-31	2.640	2.890	2.640	2.860	2.860	11,465
2024-10-30	2.470	2.700	2.400	2.660	2.660	20,575
2024-10-29	2.980	2.980	2.450	2.460	2.460	248,297
2024-10-28	2.600	2.640	2.600	2.630	2.630	4,116
2024-10-25	2.670	2.700	2.570	2.700	2.700	8,894
2024-10-24	2.680	2.700	2.600	2.640	2.640	4,393
2024-10-23	2.750	2.780	2.690	2.690	2.690	1,825
2024-10-22	2.700	2.780	2.600	2.780	2.780	13,796
2024-10-21	2.700	2.900	2.690	2.700	2.700	3,138
2024-10-18	2.840	2.900	2.650	2.900	2.900	10,421
2024-10-17	2.750	2.840	2.700	2.840	2.840	331
2024-10-16	2.820	2.820	2.760	2.810	2.810	2,170
2024-10-15	2.830	2.950	2.800	2.800	2.800	3,526
2024-10-14	2.820	2.890	2.820	2.830	2.830	5,211
2024-10-11	2.830	2.940	2.820	2.820	2.820	1,667
2024-10-10	2.960	2.960	2.820	2.890	2.890	3,347
2024-10-09	2.910	2.910	2.780	2.860	2.860	7,770
2024-10-08	2.950	2.950	2.930	2.930	2.930	4,475
2024-10-07	3.000	3.000	2.910	2.940	2.940	9,520
2024-10-04	2.750	2.920	2.750	2.910	2.910	28,471
2024-10-03	2.730	2.760	2.720	2.720	2.720	11,696
2024-10-02	2.760	2.760	2.720	2.720	2.720	6,435
2024-10-01	2.780	2.800	2.700	2.760	2.760	22,914
2024-09-30	2.750	2.800	2.700	2.800	2.800	47,591
2024-09-27	2.780	2.810	2.730	2.750	2.750	33,523
2024-09-26	2.800	2.800	2.700	2.700	2.700	325,909
2024-09-25	2.710	2.810	2.710	2.800	2.800	210,595
2024-09-24	2.730	2.730	2.680	2.710	2.710	11,290
2024-09-23	2.790	2.790	2.700	2.700	2.700	105,877
2024-09-20	2.790	2.880	2.750	2.790	2.790	7,183
2024-09-19	2.750	2.820	2.730	2.800	2.800	6,930
2024-09-18	2.720	2.760	2.710	2.760	2.760	2,123
2024-09-17	2.600	2.780	2.600	2.720	2.720	12,746
2024-09-16	2.580	2.670	2.540	2.670	2.670	3,215
2024-09-13	2.470	2.600	2.450	2.540	2.540	18,816
2024-09-12	2.460	2.640	2.460	2.480	2.480	942
2024-09-11	2.440	2.610	2.440	2.460	2.460	30,729
2024-09-10	2.450	2.560	2.420	2.440	2.440	11,715
2024-09-09	2.450	2.540	2.450	2.490	2.490	1,353
2024-09-06	2.450	2.490	2.360	2.430	2.430	3,058
2024-09-05	2.540	2.540	2.450	2.450	2.450	2,118
2024-09-04	2.500	2.540	2.430	2.500	2.500	2,581
2024-09-03	2.440	2.480	2.400	2.470	2.470	4,059
2024-09-02	2.540	2.540	2.440	2.480	2.480	3,555
2024-08-30	2.410	2.540	2.400	2.540	2.540	10,973
2024-08-29	2.360	2.470	2.360	2.410	2.410	26,272
2024-08-28	2.350	2.490	2.280	2.490	2.490	6,805
2024-08-27	2.320	2.400	2.300	2.340	2.340	15,847
2024-08-26	2.280	2.380	2.280	2.320	2.320	9,762
2024-08-23	2.300	2.300	2.230	2.280	2.280	38,362
2024-08-22	2.330	2.330	2.280	2.280	2.280	24,022

← NewerPage 9 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.