Sitowise Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	2.38	2.38	2.33	2.33	2.33	-2.92%	1,973
Nov 18, 2025	2.39	2.40	2.39	2.40	2.40	0.42%	918
Nov 17, 2025	2.40	2.41	2.39	2.39	2.39	-2.05%	1,890
Nov 14, 2025	2.36	2.45	2.34	2.44	2.44	3.39%	442,701
Nov 13, 2025	2.39	2.39	2.35	2.36	2.36	-1.26%	1,428
Nov 12, 2025	2.40	2.40	2.39	2.39	2.39	-	1,187
Nov 11, 2025	2.39	2.39	2.35	2.39	2.39	-	2,246
Nov 10, 2025	2.40	2.40	2.31	2.39	2.39	0.42%	2,134
Nov 7, 2025	2.37	2.45	2.35	2.38	2.38	-	8,925
Nov 6, 2025	2.42	2.44	2.32	2.38	2.38	-4.80%	4,079
Nov 5, 2025	2.49	2.53	2.49	2.50	2.50	0.40%	3,612
Nov 4, 2025	2.58	2.58	2.42	2.49	2.49	-3.49%	11,549
Nov 3, 2025	2.57	2.58	2.48	2.58	2.58	0.39%	2,417
Oct 31, 2025	2.45	2.57	2.45	2.57	2.57	0.78%	10,029
Oct 30, 2025	2.47	2.55	2.42	2.55	2.55	1.19%	5,929
Oct 29, 2025	2.49	2.54	2.49	2.52	2.52	0.80%	3,955
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