Sitowise Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	2.70	2.71	2.65	2.65	2.65	-2.21%	5,429
Aug 6, 2026	2.66	2.71	2.66	2.71	2.71	1.88%	1,391
Aug 5, 2026	2.65	2.66	2.65	2.66	2.66	1.14%	3,423
Aug 4, 2026	2.61	2.68	2.61	2.63	2.63	-	787
Aug 3, 2026	2.71	2.71	2.63	2.63	2.63	-2.59%	1,331
Jul 31, 2026	2.57	2.70	2.57	2.70	2.70	3.05%	9,658
Jul 30, 2026	2.61	2.70	2.60	2.62	2.62	1.55%	6,132
Jul 29, 2026	2.56	2.59	2.56	2.58	2.58	1.18%	1,325
Jul 28, 2026	2.54	2.56	2.51	2.55	2.55	0.39%	5,048
Jul 27, 2026	2.58	2.59	2.54	2.54	2.54	-1.55%	956
Jul 24, 2026	2.60	2.60	2.56	2.58	2.58	-0.77%	436
Jul 23, 2026	2.59	2.60	2.59	2.60	2.60	1.96%	4,443
Jul 22, 2026	2.55	2.57	2.55	2.55	2.55	-	907
Jul 21, 2026	2.59	2.59	2.54	2.55	2.55	-1.92%	276
Jul 20, 2026	2.60	2.60	2.52	2.60	2.60	-	501
Jul 17, 2026	2.68	2.68	2.60	2.60	2.60	-2.99%	819
Jul 16, 2026	2.62	2.68	2.62	2.68	2.68	3.08%	503
Jul 15, 2026	2.60	2.60	2.54	2.60	2.60	1.56%	804
Jul 14, 2026	2.52	2.56	2.52	2.56	2.56	-1.54%	4,094
Jul 13, 2026	2.60	2.60	2.60	2.60	2.60	-	340
Jul 10, 2026	2.68	2.68	2.54	2.60	2.60	-0.38%	2,290
Jul 9, 2026	2.60	2.68	2.60	2.61	2.61	2.76%	716
Jul 8, 2026	2.59	2.60	2.52	2.54	2.54	-2.31%	4,142
Jul 7, 2026	2.62	2.62	2.55	2.60	2.60	0.78%	1,548
Jul 6, 2026	2.61	2.62	2.58	2.58	2.58	-	992
Jul 3, 2026	2.60	2.60	2.58	2.58	2.58	-1.53%	559
Jul 2, 2026	2.61	2.62	2.58	2.62	2.62	0.77%	377
Jul 1, 2026	2.60	2.63	2.60	2.60	2.60	0.39%	336
Jun 30, 2026	2.60	2.60	2.59	2.59	2.59	-0.38%	833
Jun 29, 2026	2.60	2.70	2.60	2.60	2.60	0.39%	2,578
Jun 26, 2026	2.60	2.60	2.59	2.59	2.59	-	1,713
Jun 24, 2026	2.61	2.62	2.59	2.59	2.59	-0.38%	3,260
Jun 23, 2026	2.62	2.67	2.60	2.60	2.60	-0.38%	8,174
Jun 22, 2026	2.70	2.76	2.60	2.61	2.61	-2.25%	4,994
Jun 18, 2026	2.73	2.73	2.67	2.67	2.67	-0.74%	2,111
Jun 17, 2026	2.70	2.73	2.64	2.69	2.69	-0.37%	9,816
Jun 16, 2026	2.85	2.89	2.69	2.70	2.70	-7.53%	9,915
Jun 15, 2026	2.74	2.93	2.66	2.92	2.92	6.57%	28,822
Jun 12, 2026	2.79	2.79	2.69	2.74	2.74	-1.79%	1,054
Jun 11, 2026	2.63	2.79	2.61	2.79	2.79	-0.36%	17,096
Jun 10, 2026	2.93	2.93	2.73	2.80	2.80	-4.76%	9,031
Jun 9, 2026	2.81	2.94	2.73	2.94	2.94	3.52%	20,878
Jun 8, 2026	2.80	2.84	2.63	2.84	2.84	1.43%	23,058
Jun 5, 2026	2.70	2.80	2.63	2.80	2.80	4.09%	11,082
Jun 4, 2026	2.68	2.73	2.59	2.69	2.69	-2.18%	6,714
Jun 3, 2026	2.56	2.78	2.56	2.75	2.75	7.42%	36,475
Jun 2, 2026	2.49	2.60	2.49	2.56	2.56	-1.54%	7,699
Jun 1, 2026	2.60	2.67	2.56	2.60	2.60	-	14,979
May 29, 2026	2.47	2.60	2.46	2.60	2.60	5.26%	41,766
May 28, 2026	2.30	2.50	2.30	2.47	2.47	4.66%	48,315