Sitowise Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.300	2.370	2.280	2.360	2.360	1,920
2026-10-15	2.310	2.370	2.300	2.300	2.300	5,359
2026-10-14	2.310	2.340	2.300	2.300	2.300	4,505
2026-10-13	2.330	2.360	2.270	2.270	2.270	9,984
2026-10-12	2.270	2.350	2.270	2.290	2.290	3,056
2026-10-09	2.300	2.330	2.300	2.320	2.320	584
2026-10-08	2.310	2.340	2.250	2.250	2.250	3,770
2026-10-07	2.290	2.350	2.260	2.350	2.350	7,428
2026-10-06	2.290	2.300	2.260	2.300	2.300	19,588
2026-10-05	2.350	2.380	2.290	2.290	2.290	4,506
2026-10-02	2.380	2.380	2.310	2.340	2.340	1,337
2026-10-01	2.350	2.380	2.250	2.380	2.380	29,676
2026-09-30	2.460	2.460	2.360	2.400	2.400	13,315
2026-09-29	2.390	2.390	2.380	2.380	2.380	2,721
2026-09-28	2.390	2.400	2.390	2.390	2.390	15,335
2026-09-25	2.430	2.470	2.380	2.390	2.390	4,247
2026-09-24	2.480	2.480	2.420	2.440	2.440	2,562
2026-09-23	2.440	2.460	2.420	2.420	2.420	979
2026-09-22	2.430	2.450	2.420	2.420	2.420	5,279
2026-09-21	2.460	2.500	2.430	2.430	2.430	4,472
2026-09-18	2.480	2.540	2.460	2.460	2.460	1,253
2026-09-17	2.550	2.550	2.470	2.510	2.510	625
2026-09-16	2.500	2.520	2.470	2.520	2.520	1,346
2026-09-15	2.480	2.520	2.480	2.480	2.480	4,119
2026-09-14	2.510	2.510	2.480	2.480	2.480	3,037
2026-09-11	2.560	2.560	2.510	2.510	2.510	2,955
2026-09-10	2.550	2.600	2.530	2.570	2.570	14,153
2026-09-09	2.500	2.540	2.430	2.500	2.500	8,424
2026-09-08	2.420	2.450	2.420	2.420	2.420	1,843
2026-09-07	2.460	2.460	2.420	2.420	2.420	4,239
2026-09-04	2.450	2.460	2.400	2.460	2.460	11,151
2026-09-03	2.540	2.540	2.460	2.460	2.460	1,422
2026-09-02	2.550	2.550	2.500	2.550	2.550	4,298
2026-09-01	2.460	2.680	2.460	2.550	2.550	2,494
2026-08-31	2.530	2.610	2.460	2.460	2.460	11,051
2026-08-28	2.600	2.600	2.510	2.510	2.510	4,412
2026-08-27	2.590	2.600	2.520	2.560	2.560	5,544
2026-08-26	2.560	2.560	2.530	2.530	2.530	4,433
2026-08-25	2.490	2.550	2.480	2.550	2.550	12,323
2026-08-24	2.540	2.540	2.500	2.500	2.500	3,952
2026-08-21	2.540	2.540	2.480	2.540	2.540	13,288
2026-08-20	2.540	2.540	2.530	2.540	2.540	2,150
2026-08-19	2.550	2.590	2.550	2.590	2.590	850
2026-08-18	2.600	2.610	2.550	2.610	2.610	3,125
2026-08-17	2.540	2.620	2.540	2.610	2.610	26,018
2026-08-14	2.550	2.560	2.510	2.560	2.560	4,187
2026-08-13	2.640	2.640	2.550	2.550	2.550	1,765
2026-08-12	2.700	2.700	2.600	2.640	2.640	2,401
2026-08-11	2.640	2.740	2.640	2.650	2.650	7,323
2026-08-10	2.690	2.690	2.680	2.680	2.680	1,042
2026-08-07	2.700	2.710	2.650	2.650	2.650	5,429
2026-08-06	2.660	2.710	2.660	2.710	2.710	1,391
2026-08-05	2.650	2.660	2.650	2.660	2.660	3,423
2026-08-04	2.610	2.680	2.610	2.630	2.630	787
2026-08-03	2.710	2.710	2.630	2.630	2.630	1,331
2026-07-31	2.570	2.700	2.570	2.700	2.700	9,658
2026-07-30	2.610	2.700	2.600	2.620	2.620	6,132
2026-07-29	2.560	2.590	2.560	2.580	2.580	1,325
2026-07-28	2.540	2.560	2.510	2.550	2.550	5,048
2026-07-27	2.580	2.590	2.540	2.540	2.540	956

Page 1 of 21 · 1,259 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.