Sitowise Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	2.45	2.49	2.45	2.45	2.45	-	46,249
Mar 17, 2026	2.45	2.45	2.40	2.45	2.45	0.82%	3,774
Mar 16, 2026	2.33	2.43	2.32	2.43	2.43	-0.82%	55,889
Mar 13, 2026	2.42	2.45	2.40	2.45	2.45	1.24%	5,153
Mar 12, 2026	2.40	2.42	2.28	2.42	2.42	0.83%	26,799
Mar 11, 2026	2.30	2.40	2.25	2.40	2.40	3.90%	26,359
Mar 10, 2026	2.32	2.39	2.31	2.31	2.31	-	1,915
Mar 9, 2026	2.38	2.38	2.27	2.31	2.31	-1.28%	1,592
Mar 6, 2026	2.35	2.37	2.32	2.34	2.34	-0.85%	5,859
Mar 5, 2026	2.36	2.36	2.32	2.36	2.36	-1.26%	6,700
Mar 4, 2026	2.40	2.40	2.32	2.39	2.39	-2.45%	1,943
Mar 2, 2026	2.46	2.46	2.35	2.45	2.45	-0.41%	5,823
Feb 27, 2026	2.45	2.46	2.38	2.46	2.46	3.36%	7,396
Feb 26, 2026	2.38	2.42	2.32	2.38	2.38	0.42%	18,988
Feb 25, 2026	2.41	2.44	2.37	2.37	2.37	-0.42%	5,382
Feb 24, 2026	2.39	2.70	2.37	2.38	2.38	-0.42%	19,618
Feb 23, 2026	2.37	2.40	2.37	2.39	2.39	2.14%	3,314
Feb 20, 2026	2.38	2.38	2.29	2.34	2.34	-1.68%	1,057
Feb 19, 2026	2.36	2.38	2.32	2.38	2.38	2.15%	1,035
Feb 18, 2026	2.28	2.38	2.28	2.33	2.33	-0.43%	606
Feb 17, 2026	2.35	2.35	2.28	2.34	2.34	-0.43%	3,212
Feb 16, 2026	2.35	2.39	2.35	2.35	2.35	-0.84%	1,194
Feb 13, 2026	2.35	2.38	2.35	2.37	2.37	-	2,927
Feb 12, 2026	2.40	2.43	2.37	2.37	2.37	1.28%	9,771
Feb 11, 2026	2.42	2.42	2.34	2.34	2.34	-3.31%	1,699
Feb 10, 2026	2.43	2.43	2.37	2.42	2.42	-0.82%	7,310
Feb 9, 2026	2.39	2.45	2.35	2.44	2.44	2.95%	1,405,657
Feb 6, 2026	2.32	2.38	2.30	2.37	2.37	2.16%	604,293
Feb 5, 2026	2.33	2.33	2.28	2.32	2.32	2.20%	30,506
Feb 4, 2026	2.38	2.40	2.24	2.27	2.27	-3.81%	20,989
Feb 3, 2026	2.31	2.36	2.30	2.36	2.36	3.96%	11,053
Feb 2, 2026	2.25	2.33	2.22	2.27	2.27	-5.42%	35,930
Jan 30, 2026	2.40	2.42	2.36	2.40	2.40	-	12,927
Jan 29, 2026	2.23	2.40	2.23	2.40	2.40	7.14%	43,933
Jan 28, 2026	2.26	2.26	2.24	2.24	2.24	-1.32%	7,999
Jan 27, 2026	2.27	2.27	2.26	2.27	2.27	-1.30%	7,240
Jan 26, 2026	2.25	2.30	2.24	2.30	2.30	2.22%	29,064
Jan 23, 2026	2.29	2.29	2.21	2.25	2.25	-0.44%	9,732
Jan 22, 2026	2.24	2.26	2.24	2.26	2.26	0.89%	4,035
Jan 21, 2026	2.24	2.25	2.22	2.24	2.24	-0.44%	21,830
Jan 20, 2026	2.30	2.30	2.24	2.25	2.25	-0.88%	7,656
Jan 19, 2026	2.35	2.35	2.27	2.27	2.27	-3.40%	3,465
Jan 16, 2026	2.43	2.43	2.35	2.35	2.35	-3.69%	4,404
Jan 15, 2026	2.30	2.50	2.30	2.44	2.44	8.44%	12,867
Jan 14, 2026	2.25	2.34	2.25	2.25	2.25	-0.88%	2,121,949
Jan 13, 2026	2.36	2.37	2.25	2.27	2.27	-3.40%	21,834
Jan 12, 2026	2.32	2.39	2.31	2.35	2.35	-	3,929
Jan 9, 2026	2.37	2.38	2.34	2.35	2.35	-1.67%	7,636
Jan 8, 2026	2.44	2.44	2.39	2.39	2.39	-1.24%	4,248
Jan 7, 2026	2.52	2.52	2.40	2.42	2.42	-5.10%	14,504