Sitowise Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	2.320	2.380	2.300	2.370	2.370	604,293
2026-02-05	2.330	2.330	2.280	2.320	2.320	30,506
2026-02-04	2.380	2.400	2.240	2.270	2.270	20,989
2026-02-03	2.310	2.360	2.300	2.360	2.360	11,053
2026-02-02	2.250	2.330	2.220	2.270	2.270	36,310
2026-01-30	2.400	2.420	2.360	2.400	2.400	12,927
2026-01-29	2.230	2.390	2.230	2.380	2.380	41,894
2026-01-28	2.260	2.260	2.240	2.240	2.240	7,999
2026-01-27	2.270	2.270	2.260	2.270	2.270	7,240
2026-01-26	2.250	2.300	2.240	2.300	2.300	29,064
2026-01-23	2.290	2.290	2.210	2.250	2.250	9,732
2026-01-22	2.240	2.260	2.240	2.260	2.260	4,035
2026-01-21	2.240	2.250	2.220	2.240	2.240	21,830
2026-01-20	2.300	2.300	2.240	2.250	2.250	7,656
2026-01-19	2.350	2.350	2.270	2.270	2.270	3,465
2026-01-16	2.430	2.430	2.350	2.350	2.350	4,404
2026-01-15	2.300	2.500	2.300	2.440	2.440	12,867
2026-01-14	2.250	2.340	2.250	2.250	2.250	2,121,949
2026-01-13	2.360	2.370	2.250	2.270	2.270	21,834
2026-01-12	2.320	2.390	2.310	2.350	2.350	3,929
2026-01-09	2.370	2.380	2.340	2.350	2.350	7,636
2026-01-08	2.440	2.440	2.390	2.390	2.390	4,248
2026-01-07	2.520	2.520	2.400	2.420	2.420	14,504
2026-01-05	2.540	2.550	2.520	2.550	2.550	2,698
2026-01-02	2.590	2.590	2.520	2.540	2.540	7,153
2025-12-30	2.580	2.590	2.460	2.590	2.590	20,336
2025-12-29	2.490	2.590	2.380	2.590	2.590	33,154
2025-12-23	2.460	2.490	2.410	2.490	2.490	10,802
2025-12-22	2.380	2.480	2.380	2.460	2.460	16,371
2025-12-19	2.390	2.450	2.380	2.450	2.450	25,668
2025-12-18	2.380	2.420	2.310	2.420	2.420	14,776
2025-12-17	2.290	2.450	2.290	2.390	2.390	20,655
2025-12-16	2.450	2.450	2.360	2.360	2.360	8,393
2025-12-15	2.420	2.450	2.400	2.450	2.450	7,919
2025-12-12	2.400	2.490	2.400	2.440	2.440	31,913
2025-12-11	2.380	2.440	2.350	2.400	2.400	11,610
2025-12-10	2.300	2.400	2.300	2.380	2.380	7,356
2025-12-09	2.300	2.370	2.260	2.310	2.310	74,029
2025-12-08	2.320	2.350	2.300	2.340	2.340	8,757
2025-12-05	2.270	2.300	2.250	2.300	2.300	22,894
2025-12-04	2.230	2.250	2.180	2.250	2.250	27,666
2025-12-03	2.180	2.230	2.180	2.230	2.230	13,600
2025-12-02	2.240	2.240	2.180	2.180	2.180	7,971
2025-12-01	2.190	2.260	2.180	2.240	2.240	29,206
2025-11-28	2.420	2.420	2.110	2.180	2.180	137,849
2025-11-27	2.460	2.490	2.320	2.490	2.490	7,631
2025-11-26	2.300	2.450	2.300	2.450	2.450	11,125
2025-11-25	2.430	2.430	2.290	2.290	2.290	9,334
2025-11-24	2.450	2.450	2.400	2.440	2.440	563
2025-11-21	2.360	2.400	2.360	2.380	2.380	9,509
2025-11-20	2.330	2.480	2.330	2.360	2.360	5,385
2025-11-19	2.380	2.380	2.330	2.330	2.330	1,973
2025-11-18	2.390	2.400	2.390	2.400	2.400	918
2025-11-17	2.400	2.410	2.390	2.390	2.390	1,890
2025-11-14	2.360	2.450	2.340	2.440	2.440	442,701
2025-11-13	2.390	2.390	2.350	2.360	2.360	1,428
2025-11-12	2.400	2.400	2.390	2.390	2.390	1,187
2025-11-11	2.390	2.390	2.350	2.390	2.390	2,246
2025-11-10	2.400	2.400	2.310	2.390	2.390	2,134
2025-11-07	2.370	2.450	2.350	2.380	2.380	8,925

← NewerPage 4 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.