Sitowise Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	2.45	2.53	2.41	2.50	2.50	2.04%	15,717
Oct 27, 2025	2.36	2.45	2.36	2.45	2.45	1.66%	11,689
Oct 24, 2025	2.50	2.50	2.40	2.41	2.41	-3.60%	2,804
Oct 23, 2025	2.33	2.50	2.33	2.50	2.50	5.93%	193,762
Oct 22, 2025	2.34	2.37	2.33	2.36	2.36	-	20,197
Oct 21, 2025	2.35	2.39	2.34	2.36	2.36	-0.42%	25,026
Oct 20, 2025	2.35	2.39	2.32	2.37	2.37	-	92,496
Oct 17, 2025	2.36	2.39	2.34	2.37	2.37	-0.84%	2,022
Oct 16, 2025	2.35	2.39	2.32	2.39	2.39	2.14%	7,792
Oct 15, 2025	2.46	2.46	2.32	2.34	2.34	-2.09%	10,044
Oct 14, 2025	2.43	2.43	2.39	2.39	2.39	-1.65%	5,209
Oct 13, 2025	2.46	2.46	2.40	2.43	2.43	-0.82%	3,948
Oct 10, 2025	2.49	2.49	2.45	2.45	2.45	-	354
Oct 9, 2025	2.45	2.50	2.40	2.45	2.45	-1.61%	4,725
Oct 8, 2025	2.51	2.51	2.45	2.49	2.49	-0.40%	4,899
Oct 7, 2025	2.50	2.54	2.44	2.50	2.50	-0.40%	3,326
Oct 6, 2025	2.52	2.56	2.44	2.51	2.51	0.80%	2,425
Oct 3, 2025	2.52	2.66	2.49	2.49	2.49	1.22%	20,338
Oct 2, 2025	2.53	2.53	2.44	2.46	2.46	-3.15%	4,045
Oct 1, 2025	2.50	2.68	2.50	2.54	2.54	-5.22%	5,981
Sep 30, 2025	2.53	2.68	2.42	2.68	2.68	5.93%	9,775
Sep 29, 2025	2.41	2.53	2.41	2.53	2.53	4.98%	7,491
Sep 26, 2025	2.48	2.48	2.39	2.41	2.41	-2.82%	655
Sep 25, 2025	2.48	2.48	2.46	2.48	2.48	-0.40%	472
Sep 24, 2025	2.44	2.49	2.38	2.49	2.49	2.05%	3,166
Sep 23, 2025	2.44	2.47	2.44	2.44	2.44	-1.61%	1,650
Sep 22, 2025	2.44	2.48	2.40	2.48	2.48	1.22%	1,560
Sep 19, 2025	2.46	2.56	2.45	2.45	2.45	-1.21%	983
Sep 18, 2025	2.48	2.48	2.45	2.48	2.48	-	2,676
Sep 17, 2025	2.50	2.50	2.46	2.48	2.48	-2.36%	1,297
Sep 16, 2025	2.57	2.57	2.46	2.54	2.54	-1.55%	685
Sep 15, 2025	2.54	2.58	2.50	2.58	2.58	3.20%	5,123
Sep 12, 2025	2.54	2.54	2.50	2.50	2.50	-1.19%	206
Sep 11, 2025	2.56	2.56	2.53	2.53	2.53	0.80%	1,054
Sep 10, 2025	2.51	2.54	2.51	2.51	2.51	0.40%	1,471
Sep 9, 2025	2.55	2.55	2.50	2.50	2.50	-1.96%	549
Sep 8, 2025	2.52	2.55	2.50	2.55	2.55	-	2,601
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