Sitowise Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	2.29	2.35	2.26	2.35	2.35	2.17%	7,428
Oct 6, 2026	2.29	2.30	2.26	2.30	2.30	0.44%	19,588
Oct 5, 2026	2.35	2.38	2.29	2.29	2.29	-2.14%	4,506
Oct 2, 2026	2.38	2.38	2.31	2.34	2.34	-1.68%	1,337
Oct 1, 2026	2.35	2.38	2.25	2.38	2.38	-0.83%	29,676
Sep 30, 2026	2.46	2.46	2.36	2.40	2.40	0.84%	13,315
Sep 29, 2026	2.39	2.39	2.38	2.38	2.38	-0.42%	2,721
Sep 28, 2026	2.39	2.40	2.39	2.39	2.39	-	15,335
Sep 25, 2026	2.43	2.47	2.38	2.39	2.39	-2.05%	4,247
Sep 24, 2026	2.48	2.48	2.42	2.44	2.44	0.83%	2,562
Sep 23, 2026	2.44	2.46	2.42	2.42	2.42	-	979
Sep 22, 2026	2.43	2.45	2.42	2.42	2.42	-0.41%	5,279
Sep 21, 2026	2.46	2.50	2.43	2.43	2.43	-1.22%	4,472
Sep 18, 2026	2.48	2.54	2.46	2.46	2.46	-1.99%	1,253
Sep 17, 2026	2.55	2.55	2.47	2.51	2.51	-0.40%	625
Sep 16, 2026	2.50	2.52	2.47	2.52	2.52	1.61%	1,346
Sep 15, 2026	2.48	2.52	2.48	2.48	2.48	-	4,119
Sep 14, 2026	2.51	2.51	2.48	2.48	2.48	-1.20%	3,299
Sep 11, 2026	2.56	2.56	2.51	2.51	2.51	-2.33%	2,955
Sep 10, 2026	2.55	2.60	2.53	2.57	2.57	2.80%	14,153
Sep 9, 2026	2.50	2.54	2.43	2.50	2.50	3.31%	8,424
Sep 8, 2026	2.42	2.45	2.42	2.42	2.42	-	1,843
Sep 7, 2026	2.46	2.46	2.42	2.42	2.42	-1.63%	4,239
Sep 4, 2026	2.45	2.46	2.40	2.46	2.46	-	11,151
Sep 3, 2026	2.54	2.54	2.46	2.46	2.46	-3.53%	1,422
Sep 2, 2026	2.55	2.55	2.50	2.55	2.55	-	4,298
Sep 1, 2026	2.46	2.68	2.46	2.55	2.55	3.66%	2,494
Aug 31, 2026	2.53	2.61	2.46	2.46	2.46	-1.99%	11,051
Aug 28, 2026	2.60	2.60	2.51	2.51	2.51	-1.95%	4,412
Aug 27, 2026	2.59	2.60	2.52	2.56	2.56	1.19%	5,544
Aug 26, 2026	2.56	2.56	2.53	2.53	2.53	-0.78%	4,433
Aug 25, 2026	2.49	2.55	2.48	2.55	2.55	2.00%	12,323
Aug 24, 2026	2.54	2.54	2.50	2.50	2.50	-1.57%	3,952
Aug 21, 2026	2.54	2.54	2.48	2.54	2.54	-	13,288
Aug 20, 2026	2.54	2.54	2.53	2.54	2.54	-1.93%	2,150
Aug 19, 2026	2.55	2.59	2.55	2.59	2.59	-0.77%	850
Aug 18, 2026	2.60	2.61	2.55	2.61	2.61	-	3,125
Aug 17, 2026	2.54	2.62	2.54	2.61	2.61	1.95%	26,018
Aug 14, 2026	2.55	2.56	2.51	2.56	2.56	0.39%	4,187
Aug 13, 2026	2.64	2.64	2.55	2.55	2.55	-3.41%	1,765
Aug 12, 2026	2.70	2.70	2.60	2.64	2.64	-0.38%	2,401
Aug 11, 2026	2.64	2.74	2.64	2.65	2.65	-1.12%	7,323
Aug 10, 2026	2.69	2.69	2.68	2.68	2.68	1.13%	1,042
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