Sitowise Group Oyj (HEL:SITOWS)
2.510
+0.010 (0.40%)
Oct 29, 2025, 2:26 PM EET
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 |