Sitowise Group Oyj (HEL:SITOWS)
2.450
-0.040 (-1.61%)
Oct 9, 2025, 5:42 PM EET
Sitowise Group Oyj Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 2.45 | 2.50 | 2.42 | 2.42 | 2.42 | -2.81% | 1,700 |
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 |
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 |