UK markets closed

Digitalist Group Plc (DIGIGR.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
0.0314-0.0002 (-0.63%)
At close: 06:22PM EET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20210.03160.03160.03100.03140.031436,364
02 Dec 20210.03060.03160.03040.03160.031666,909
01 Dec 20210.03020.03220.03020.03060.0306100,668
30 Nov 20210.03240.03240.03020.03100.0310213,207
29 Nov 20210.03100.03240.02980.03200.03201,371,948
26 Nov 20210.03200.03220.03140.03140.0314337,002
25 Nov 20210.03200.03280.03200.03200.0320110,292
24 Nov 20210.03260.03260.03160.03200.032026,567
23 Nov 20210.03200.03280.03140.03220.0322408,119
22 Nov 20210.03640.03640.03100.03200.03201,881,956
19 Nov 20210.03520.03640.03520.03540.0354375,344
18 Nov 20210.03540.03540.03460.03500.0350191,314
17 Nov 20210.03500.03620.03500.03500.0350140,344
16 Nov 20210.03580.03600.03480.03500.0350362,625
15 Nov 20210.03620.03880.03500.03580.0358355,611
12 Nov 20210.03620.03620.03520.03620.0362114,710
11 Nov 20210.03620.03620.03500.03580.0358120,202
10 Nov 20210.03600.03620.03580.03620.0362126,420
09 Nov 20210.03540.03580.03540.03560.0356187,261
08 Nov 20210.03640.03660.03480.03600.0360841,349
05 Nov 20210.03780.03780.03600.03660.0366242,944
04 Nov 20210.03780.03780.03680.03700.0370330,467
03 Nov 20210.03540.03780.03520.03780.0378291,712
02 Nov 20210.03540.03640.03540.03580.035859,084
01 Nov 20210.03660.03660.03560.03600.0360135,791
29 Oct 20210.03660.03660.03500.03540.0354155,162
28 Oct 20210.03660.03680.03600.03680.036899,952
27 Oct 20210.03560.03640.03280.03640.03642,115,150
26 Oct 20210.03680.03780.03420.03560.03561,009,805
25 Oct 20210.03940.03940.03700.03780.0378520,916
22 Oct 20210.04200.04300.03920.03920.0392704,997
21 Oct 20210.04340.04360.04200.04200.042024,638
20 Oct 20210.04300.04300.04240.04300.043019,558
19 Oct 20210.04200.04320.04120.04300.0430297,235
18 Oct 20210.04100.04160.04080.04160.041638,522
15 Oct 20210.04080.04120.04060.04080.0408127,631
14 Oct 20210.04000.04080.03960.04080.0408167,214
13 Oct 20210.04000.04060.03960.03960.039621,174
12 Oct 20210.03980.03980.03860.03980.0398135,913
11 Oct 20210.03920.03980.03900.03980.0398112,849
08 Oct 20210.03920.04020.03920.03920.03927,632
07 Oct 20210.04000.04000.03900.03900.0390347,091
06 Oct 20210.04080.04080.03960.04040.040410,907
05 Oct 20210.04080.04080.04060.04060.04063,898
04 Oct 20210.04060.04080.04000.04080.040819,490
01 Oct 20210.04000.04020.03920.04020.0402211,002
30 Sept 20210.03980.04040.03960.04000.0400136,365
29 Sept 20210.03960.03980.03840.03980.039857,328
28 Sept 20210.03980.04080.03900.03900.0390219,215
27 Sept 20210.04000.04040.03920.03980.0398213,476
24 Sept 20210.04000.04040.03900.03960.039692,210
23 Sept 20210.04160.04160.04000.04000.0400284,154
22 Sept 20210.04100.04240.03980.04100.0410157,018
21 Sept 20210.04080.04200.03960.03980.0398441,394
20 Sept 20210.04240.04240.04060.04060.0406300,264
17 Sept 20210.04260.04260.04120.04260.0426450,899
16 Sept 20210.04140.04360.04040.04260.0426394,185
15 Sept 20210.04160.04260.03980.04140.0414546,102
14 Sept 20210.04300.04300.04160.04260.042654,787
13 Sept 20210.04380.04400.04160.04300.0430358,997
10 Sept 20210.04500.04540.04380.04400.0440487,784
09 Sept 20210.04540.04540.04380.04500.0450102,332
08 Sept 20210.04460.04500.04420.04420.044214,202
07 Sept 20210.04620.04660.04420.04540.0454206,702
06 Sept 20210.04520.04680.04500.04620.0462573,889
03 Sept 20210.04540.04540.04440.04500.045077,884
02 Sept 20210.04100.04560.04100.04420.0442913,685
01 Sept 20210.04180.04340.04040.04100.0410748,059
31 Aug 20210.04260.04260.04080.04160.0416575,055
30 Aug 20210.04140.04380.04100.04120.0412985,501
27 Aug 20210.04320.04320.04060.04140.04141,338,475
26 Aug 20210.04300.04340.04260.04280.0428108,167
25 Aug 20210.04420.04460.04180.04260.0426951,995
24 Aug 20210.04420.04440.04380.04440.044430,741
23 Aug 20210.04280.04580.04220.04380.0438314,911
20 Aug 20210.04240.04500.03960.04400.0440146,270
19 Aug 20210.04380.04660.03900.04120.04122,554,216
18 Aug 20210.04540.04580.04280.04360.04361,088,040
17 Aug 20210.04760.04780.04640.04700.0470350,923
16 Aug 20210.04800.04800.04720.04740.0474110,631
13 Aug 20210.04800.04840.04700.04800.0480380,987
12 Aug 20210.04700.04780.04660.04680.046878,637
11 Aug 20210.04660.04840.04660.04700.0470348,968
10 Aug 20210.04860.04880.04300.04600.04601,010,206
09 Aug 20210.04760.04920.04760.04820.0482450,124
06 Aug 20210.04740.04740.04620.04740.0474136,586
05 Aug 20210.04700.04740.04640.04660.0466105,100
04 Aug 20210.04600.04740.04600.04700.0470129,752
03 Aug 20210.04700.04700.04600.04600.046080,831
02 Aug 20210.04660.04760.04640.04760.04768,984
30 Jul 20210.04760.04760.04580.04640.0464265,215
29 Jul 20210.04620.04760.04600.04740.0474448,198
28 Jul 20210.04580.04600.04480.04600.0460230,816
27 Jul 20210.04400.04580.04360.04580.0458623,266
26 Jul 20210.04220.04360.04200.04360.0436583,375
23 Jul 20210.04080.04240.04080.04200.0420236,524
22 Jul 20210.04240.04260.04000.04000.0400390,333
21 Jul 20210.04040.04240.04040.04200.0420615,673
20 Jul 20210.04060.04100.03940.04040.0404784,940
19 Jul 20210.04260.04360.04000.04180.0418360,156
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...