Sitowise Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.35	2.35	2.35	2.35	-	-3.29%	282
Apr 27, 2026	2.38	2.43	2.34	2.43	2.43	-0.41%	3,083
Apr 24, 2026	2.45	2.45	2.44	2.44	2.44	-0.41%	31,685
Apr 23, 2026	2.46	2.50	2.43	2.45	2.45	0.41%	19,564
Apr 22, 2026	2.46	2.46	2.36	2.44	2.44	1.67%	12,974
Apr 21, 2026	2.46	2.46	2.40	2.40	2.40	0.84%	1,169
Apr 20, 2026	2.45	2.45	2.38	2.38	2.38	-2.86%	18,785
Apr 17, 2026	2.41	2.48	2.40	2.45	2.45	1.66%	3,155
Apr 16, 2026	2.43	2.48	2.40	2.41	2.41	0.42%	7,078
Apr 15, 2026	2.40	2.44	2.35	2.40	2.40	-	23,834
Apr 14, 2026	2.37	2.44	2.37	2.40	2.40	-	5,298
Apr 13, 2026	2.38	2.40	2.30	2.40	2.40	-	4,750
Apr 10, 2026	2.35	2.40	2.30	2.40	2.40	2.13%	17,296
Apr 9, 2026	2.35	2.39	2.35	2.35	2.35	-	1,628
Apr 8, 2026	2.44	2.44	2.35	2.35	2.35	-1.67%	5,823
Apr 7, 2026	2.43	2.43	2.37	2.39	2.39	-1.65%	1,976
Apr 2, 2026	2.36	2.45	2.35	2.43	2.43	2.53%	9,044
Apr 1, 2026	2.34	2.40	2.28	2.37	2.37	-	3,550
Mar 31, 2026	2.39	2.40	2.28	2.37	2.37	-0.42%	9,700
Mar 30, 2026	2.24	2.38	2.22	2.38	2.38	6.25%	125,219
Mar 27, 2026	2.26	2.26	2.20	2.24	2.24	-2.61%	6,718
Mar 26, 2026	2.28	2.33	2.28	2.30	2.30	0.88%	550
Mar 25, 2026	2.29	2.33	2.27	2.28	2.28	-0.87%	12,620
Mar 24, 2026	2.36	2.36	2.26	2.30	2.30	-2.54%	15,928
Mar 23, 2026	2.42	2.43	2.36	2.36	2.36	-2.88%	62,356
Mar 20, 2026	2.42	2.50	2.42	2.43	2.43	-2.41%	3,777
Mar 19, 2026	2.45	2.49	2.37	2.49	2.49	1.63%	19,636
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