Sitowise Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	2.40	2.41	2.32	2.36	2.36	-1.67%	5,515
May 26, 2026	2.33	2.40	2.33	2.40	2.40	2.56%	192,836
May 25, 2026	2.33	2.35	2.33	2.34	2.34	-	17,694
May 22, 2026	2.35	2.35	2.34	2.34	2.34	-0.43%	53
May 21, 2026	2.33	2.38	2.33	2.35	2.35	0.43%	3,124
May 20, 2026	2.36	2.36	2.34	2.34	2.34	-0.85%	2,205
May 19, 2026	2.39	2.39	2.34	2.36	2.36	-1.26%	4,589
May 18, 2026	2.39	2.39	2.35	2.39	2.39	-	1,878
May 15, 2026	2.34	2.40	2.34	2.39	2.39	2.14%	3,081
May 13, 2026	2.33	2.34	2.32	2.34	2.34	-	12,090
May 12, 2026	2.37	2.37	2.31	2.34	2.34	1.30%	2,260
May 11, 2026	2.39	2.39	2.31	2.31	2.31	-3.35%	4,540
May 8, 2026	2.35	2.39	2.34	2.39	2.39	-0.42%	5,013
May 7, 2026	2.39	2.40	2.36	2.40	2.40	0.42%	2,586
May 6, 2026	2.34	2.40	2.34	2.39	2.39	-0.42%	6,904
May 5, 2026	2.38	2.40	2.38	2.40	2.40	1.69%	1,858
May 4, 2026	2.37	2.40	2.36	2.36	2.36	-	1,824
Apr 30, 2026	2.44	2.45	2.36	2.36	2.36	-3.28%	6,960
Apr 29, 2026	2.39	2.44	2.37	2.44	2.44	0.41%	5,300
Apr 28, 2026	2.35	2.44	2.35	2.43	2.43	-	2,170
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