Sitowise Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	2.340	2.400	2.340	2.390	2.390	6,904
2026-05-05	2.380	2.400	2.380	2.400	2.400	1,858
2026-05-04	2.370	2.400	2.360	2.360	2.360	1,824
2026-04-30	2.440	2.450	2.360	2.360	2.360	6,960
2026-04-29	2.390	2.440	2.370	2.440	2.440	5,300
2026-04-28	2.350	2.440	2.350	2.430	2.430	2,170
2026-04-27	2.380	2.430	2.340	2.430	2.430	3,083
2026-04-24	2.450	2.450	2.440	2.440	2.440	31,685
2026-04-23	2.460	2.500	2.430	2.450	2.450	19,564
2026-04-22	2.460	2.460	2.360	2.440	2.440	12,974
2026-04-21	2.460	2.460	2.400	2.400	2.400	1,169
2026-04-20	2.450	2.450	2.380	2.380	2.380	18,785
2026-04-17	2.410	2.480	2.400	2.450	2.450	3,155
2026-04-16	2.430	2.480	2.400	2.410	2.410	7,078
2026-04-15	2.400	2.440	2.350	2.400	2.400	23,834
2026-04-14	2.370	2.440	2.370	2.400	2.400	5,298
2026-04-13	2.380	2.400	2.300	2.400	2.400	4,750
2026-04-10	2.350	2.400	2.300	2.400	2.400	17,296
2026-04-09	2.350	2.390	2.350	2.350	2.350	1,628
2026-04-08	2.440	2.440	2.350	2.350	2.350	5,823
2026-04-07	2.430	2.430	2.370	2.390	2.390	1,976
2026-04-02	2.360	2.450	2.350	2.430	2.430	9,044
2026-04-01	2.340	2.400	2.280	2.370	2.370	3,550
2026-03-31	2.390	2.400	2.280	2.370	2.370	9,700
2026-03-30	2.240	2.380	2.220	2.380	2.380	125,219
2026-03-27	2.260	2.260	2.200	2.240	2.240	6,718
2026-03-26	2.280	2.330	2.280	2.300	2.300	550
2026-03-25	2.290	2.330	2.270	2.280	2.280	12,620
2026-03-24	2.360	2.360	2.260	2.300	2.300	15,808
2026-03-23	2.420	2.430	2.360	2.360	2.360	62,356
2026-03-20	2.420	2.500	2.420	2.430	2.430	3,777
2026-03-19	2.450	2.490	2.370	2.490	2.490	19,636
2026-03-18	2.450	2.490	2.450	2.450	2.450	46,249
2026-03-17	2.450	2.450	2.400	2.450	2.450	3,774
2026-03-16	2.330	2.430	2.320	2.430	2.430	55,889
2026-03-13	2.420	2.450	2.400	2.450	2.450	5,153
2026-03-12	2.400	2.420	2.280	2.420	2.420	26,799
2026-03-11	2.300	2.400	2.250	2.400	2.400	26,359
2026-03-10	2.320	2.390	2.310	2.310	2.310	1,915
2026-03-09	2.380	2.380	2.270	2.310	2.310	1,592
2026-03-06	2.350	2.370	2.320	2.340	2.340	5,782
2026-03-05	2.360	2.360	2.320	2.360	2.360	6,700
2026-03-04	2.400	2.400	2.320	2.390	2.390	1,943
2026-03-03	2.450	2.450	2.450	2.450	2.450	0
2026-03-02	2.460	2.460	2.350	2.450	2.450	5,304
2026-02-27	2.450	2.460	2.380	2.460	2.460	7,396
2026-02-26	2.380	2.420	2.320	2.380	2.380	18,988
2026-02-25	2.410	2.440	2.370	2.370	2.370	5,382
2026-02-24	2.390	2.700	2.370	2.380	2.380	19,618
2026-02-23	2.370	2.400	2.370	2.390	2.390	3,314
2026-02-20	2.380	2.380	2.290	2.340	2.340	1,057
2026-02-19	2.360	2.380	2.320	2.380	2.380	1,035
2026-02-18	2.280	2.380	2.280	2.330	2.330	606
2026-02-17	2.350	2.350	2.280	2.340	2.340	3,212
2026-02-16	2.350	2.390	2.350	2.350	2.350	1,194
2026-02-13	2.350	2.380	2.350	2.370	2.370	2,927
2026-02-12	2.400	2.430	2.370	2.370	2.370	9,771
2026-02-11	2.420	2.420	2.340	2.340	2.340	1,699
2026-02-10	2.430	2.430	2.370	2.420	2.420	7,310
2026-02-09	2.390	2.450	2.350	2.440	2.440	1,405,657

← NewerPage 3 of 22 · 1,264 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.