Sitowise Group Oyj (HEL:SITOWS)
Finland · Delayed Price · Currency is EUR 2.500
-0.050 (-1.96%)
Sep 8, 2025, 3:29 PM EET
Sitowise Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.52 | 2.55 | 2.50 | 2.55 | 2.55 | - | 1,752 |
| Sep 4, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.39% | 107 |
| Sep 3, 2025 | 2.52 | 2.61 | 2.52 | 2.54 | 2.54 | -2.68% | 1,841 |
| Sep 2, 2025 | 2.63 | 2.63 | 2.60 | 2.61 | 2.61 | -2.61% | 1,343 |
| Sep 1, 2025 | 2.68 | 2.68 | 2.60 | 2.68 | 2.68 | - | 3,063 |
| Aug 29, 2025 | 2.60 | 2.68 | 2.57 | 2.68 | 2.68 | 3.88% | 7,131 |
| Aug 28, 2025 | 2.52 | 2.70 | 2.52 | 2.58 | 2.58 | -4.09% | 2,706 |
| Aug 27, 2025 | 2.68 | 2.69 | 2.58 | 2.69 | 2.69 | 0.37% | 7,899 |
| Aug 26, 2025 | 2.55 | 2.68 | 2.55 | 2.68 | 2.68 | 4.69% | 4,806 |
| Aug 25, 2025 | 2.50 | 2.61 | 2.50 | 2.56 | 2.56 | 1.99% | 3,345 |
| Aug 22, 2025 | 2.54 | 2.58 | 2.50 | 2.51 | 2.51 | -1.18% | 3,478 |
| Aug 21, 2025 | 2.50 | 2.58 | 2.50 | 2.54 | 2.54 | -0.39% | 1,375 |
| Aug 20, 2025 | 2.58 | 2.58 | 2.46 | 2.55 | 2.55 | -1.16% | 982 |
| Aug 19, 2025 | 2.60 | 2.60 | 2.50 | 2.58 | 2.58 | 3.20% | 3,201 |
| Aug 18, 2025 | 2.62 | 2.62 | 2.50 | 2.50 | 2.50 | -1.96% | 554 |
| Aug 15, 2025 | 2.59 | 2.60 | 2.55 | 2.55 | 2.55 | 2.00% | 4,225 |
| Aug 14, 2025 | 2.50 | 2.60 | 2.50 | 2.50 | 2.50 | 2.04% | 11,716 |
| Aug 13, 2025 | 2.49 | 2.50 | 2.42 | 2.45 | 2.45 | -1.61% | 2,831 |
| Aug 12, 2025 | 2.41 | 2.50 | 2.41 | 2.49 | 2.49 | 1.63% | 211 |
| Aug 11, 2025 | 2.41 | 2.49 | 2.41 | 2.45 | 2.45 | -2.00% | 1,051 |
| Aug 8, 2025 | 2.50 | 2.55 | 2.45 | 2.50 | 2.50 | 2.04% | 1,931 |
| Aug 7, 2025 | 2.45 | 2.45 | 2.41 | 2.45 | 2.45 | - | 1,192 |
| Aug 6, 2025 | 2.46 | 2.46 | 2.41 | 2.45 | 2.45 | -0.81% | 700 |
| Aug 5, 2025 | 2.58 | 2.58 | 2.47 | 2.47 | 2.47 | -0.80% | 1,876 |
| Aug 4, 2025 | 2.59 | 2.59 | 2.48 | 2.49 | 2.49 | -3.86% | 2,923 |
| Aug 1, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -1.89% | 33 |
| Jul 31, 2025 | 2.60 | 2.64 | 2.50 | 2.64 | 2.64 | 1.54% | 4,779 |
| Jul 30, 2025 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | 0.78% | 628 |
| Jul 29, 2025 | 2.55 | 2.58 | 2.55 | 2.58 | 2.58 | 0.78% | 7,290 |
| Jul 28, 2025 | 2.56 | 2.56 | 2.50 | 2.56 | 2.56 | - | 1,022 |
| Jul 25, 2025 | 2.55 | 2.58 | 2.55 | 2.56 | 2.56 | 0.39% | 3,790 |
| Jul 24, 2025 | 2.58 | 2.58 | 2.50 | 2.55 | 2.55 | -0.78% | 5,314 |
| Jul 23, 2025 | 2.52 | 2.66 | 2.52 | 2.57 | 2.57 | 1.98% | 127 |
| Jul 22, 2025 | 2.60 | 2.60 | 2.52 | 2.52 | 2.52 | -4.55% | 564 |
| Jul 21, 2025 | 2.53 | 2.64 | 2.53 | 2.64 | 2.64 | 2.33% | 1,072 |
| Jul 18, 2025 | 2.53 | 2.58 | 2.53 | 2.58 | 2.58 | 1.98% | 505 |
| Jul 17, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -3.80% | 250 |
| Jul 16, 2025 | 2.62 | 2.63 | 2.53 | 2.63 | 2.63 | -2.23% | 1,034 |
| Jul 15, 2025 | 2.69 | 2.69 | 2.61 | 2.69 | 2.69 | -0.37% | 52 |
| Jul 14, 2025 | 2.55 | 2.70 | 2.55 | 2.70 | 2.70 | 0.37% | 134 |
| Jul 11, 2025 | 2.55 | 2.69 | 2.50 | 2.69 | 2.69 | 3.07% | 1,396 |
| Jul 10, 2025 | 2.69 | 2.69 | 2.51 | 2.61 | 2.61 | 0.38% | 115 |
| Jul 9, 2025 | 2.62 | 2.69 | 2.60 | 2.60 | 2.60 | -1.14% | 1,061 |
| Jul 8, 2025 | 2.50 | 2.71 | 2.50 | 2.63 | 2.63 | 1.94% | 1,970 |
| Jul 7, 2025 | 2.76 | 2.76 | 2.58 | 2.58 | 2.58 | -7.86% | 2,309 |
| Jul 4, 2025 | 2.59 | 2.80 | 2.59 | 2.80 | 2.80 | 9.80% | 2,895 |
| Jul 3, 2025 | 2.59 | 2.59 | 2.51 | 2.55 | 2.55 | -1.54% | 756 |
| Jul 2, 2025 | 2.58 | 2.60 | 2.51 | 2.59 | 2.59 | 0.39% | 584 |
| Jul 1, 2025 | 2.64 | 2.64 | 2.50 | 2.58 | 2.58 | -2.27% | 1,258 |
| Jun 30, 2025 | 2.58 | 2.64 | 2.58 | 2.64 | 2.64 | 1.93% | 8,972 |