UK markets open in 2 hours 37 minutes

Digitalist Group Plc (DIGIGR.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
0.0244-0.0010 (-3.94%)
At close: 06:18PM EEST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 20220.02580.02600.02420.02440.0244314,706
12 Aug 20220.02680.02680.02520.02540.0254183,027
11 Aug 20220.02580.02660.02580.02640.0264197,298
10 Aug 20220.02580.02580.02520.02580.025862,833
09 Aug 20220.02540.02580.02480.02580.0258210,197
08 Aug 20220.02500.02580.02420.02540.02541,453,137
05 Aug 20220.02540.02600.02460.02500.02501,533,213
04 Aug 20220.02520.02600.02440.02500.0250377,973
03 Aug 20220.02480.02540.02460.02520.0252864,688
02 Aug 20220.02440.02480.02360.02440.0244286,018
01 Aug 20220.02380.02460.02320.02440.0244334,971
29 Jul 20220.02300.02380.02300.02380.0238489,196
28 Jul 20220.02260.02320.02260.02300.023026,051
27 Jul 20220.02240.02360.02240.02260.0226363,124
26 Jul 20220.02220.02280.02180.02240.0224471,550
25 Jul 20220.02220.02240.02140.02220.0222919,584
22 Jul 20220.02160.02360.02140.02220.02221,072,777
21 Jul 20220.02220.02240.02160.02160.0216203,121
20 Jul 20220.02200.02340.02120.02200.02201,179,884
19 Jul 20220.02200.02200.02140.02180.0218195,713
18 Jul 20220.02260.02260.02180.02200.022046,232
15 Jul 20220.02220.02360.02160.02260.0226230,783
14 Jul 20220.02180.02280.02140.02140.0214962,433
13 Jul 20220.02100.02500.02060.02180.0218682,565
12 Jul 20220.02140.02420.02080.02100.021038,101
11 Jul 20220.02100.02440.02060.02100.02101,822,096
08 Jul 20220.02200.02200.02080.02080.0208182,585
07 Jul 20220.02100.02180.02100.02180.021868,762
06 Jul 20220.02100.02180.02100.02100.0210118,436
05 Jul 20220.02180.02180.02100.02160.021653,889
04 Jul 20220.02120.02180.02100.02160.021665,635
01 Jul 20220.02140.02200.02120.02180.0218157,766
30 Jun 20220.02140.02140.02080.02120.021219,413
29 Jun 20220.02100.02140.02060.02140.0214127,468
28 Jun 20220.02120.02120.02080.02100.021094,394
27 Jun 20220.02120.02120.02060.02120.0212106,590
23 Jun 20220.02120.02140.02100.02100.021061,714
22 Jun 20220.02100.02120.02080.02120.021232,052
21 Jun 20220.02120.02120.02080.02100.0210141,359
20 Jun 20220.02180.02180.02100.02120.0212258,459
17 Jun 20220.02160.02180.02140.02180.021832,119
16 Jun 20220.02220.02220.02120.02140.0214549,117
15 Jun 20220.02180.02220.02160.02200.0220267,254
14 Jun 20220.02240.02260.02180.02180.0218781,702
13 Jun 20220.02260.02280.02200.02240.0224356,383
10 Jun 20220.02260.02260.02220.02260.022610,302
09 Jun 20220.02300.02300.02260.02260.022618,040
08 Jun 20220.02300.02300.02240.02280.0228212,356
07 Jun 20220.02300.02360.02300.02320.023234,717
06 Jun 20220.02260.02360.02240.02280.0228256,560
03 Jun 20220.02360.02380.02280.02280.0228310,460
02 Jun 20220.02340.02360.02280.02360.0236157,092
01 Jun 20220.02340.02340.02300.02340.023424,988
31 May 20220.02360.02360.02280.02320.023256,316
30 May 20220.02340.02340.02300.02300.023071,347
27 May 20220.02340.02340.02340.02340.023436,853
25 May 20220.02320.02340.02280.02340.0234170,477
24 May 20220.02360.02400.02260.02340.0234450,664
23 May 20220.02360.02360.02300.02340.023487,905
20 May 20220.02400.02400.02300.02340.0234269,696
19 May 20220.02560.02560.02360.02360.0236572,379
18 May 20220.02540.02540.02500.02500.0250194,752
17 May 20220.02440.02500.02440.02500.0250190,614
16 May 20220.02420.02480.02400.02480.0248355,017
13 May 20220.02440.02700.02320.02400.0240237,294
12 May 20220.02420.02420.02380.02420.0242101,241
11 May 20220.02420.02420.02380.02420.024267,917
10 May 20220.02460.02460.02320.02380.0238319,250
09 May 20220.02400.02440.02400.02440.024452,758
06 May 20220.02460.02460.02380.02440.0244208,433
05 May 20220.02480.02500.02320.02440.0244428,818
04 May 20220.02500.02520.02440.02460.0246380,028
03 May 20220.02440.02500.02400.02440.0244239,865
02 May 20220.02480.02520.02400.02460.0246484,485
29 Apr 20220.02500.02500.02420.02500.0250382,700
28 Apr 20220.02600.02620.02400.02520.0252413,429
27 Apr 20220.02600.02640.02560.02620.026218,843
26 Apr 20220.02620.02660.02600.02600.026092,852
25 Apr 20220.02680.02680.02580.02620.0262227,769
22 Apr 20220.02680.02720.02620.02620.0262250,255
21 Apr 20220.02700.02740.02620.02680.0268336,294
20 Apr 20220.02700.02720.02640.02700.0270158,325
19 Apr 20220.02720.02740.02620.02700.0270304,784
14 Apr 20220.02700.02740.02640.02700.027092,995
13 Apr 20220.02700.02780.02640.02640.0264342,045
12 Apr 20220.02700.02740.02620.02680.0268244,719
11 Apr 20220.02760.02820.02700.02700.0270291,593
08 Apr 20220.02800.02840.02700.02740.0274376,473
07 Apr 20220.02840.02860.02740.02760.0276228,602
06 Apr 20220.02840.02860.02780.02800.0280126,310
05 Apr 20220.02800.02840.02760.02840.0284131,501
04 Apr 20220.02820.02820.02760.02780.027891,937
01 Apr 20220.02880.02880.02720.02760.0276283,720
31 Mar 20220.02860.02860.02800.02860.0286125,934
30 Mar 20220.02860.02860.02800.02800.028055,475
29 Mar 20220.02860.02860.02780.02860.0286186,604
28 Mar 20220.02840.02900.02800.02800.0280224,109
25 Mar 20220.02900.02900.02860.02900.029084,019
24 Mar 20220.02800.02860.02800.02860.0286126,172
23 Mar 20220.02800.02860.02780.02820.0282549,021
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...