UK markets open in 3 hours 48 minutes

Digitalist Group Plc (DIGIGR.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
0.0346+0.0014 (+4.22%)
At close: 05:21PM EET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20220.03400.03460.03360.03460.0346128,298
24 Jan 20220.03380.03500.03320.03320.03321,369,321
21 Jan 20220.03480.03480.03320.03380.0338433,533
20 Jan 20220.03500.03520.03440.03440.034425,855
19 Jan 20220.03440.03520.03440.03460.034630,706
18 Jan 20220.03520.03520.03440.03440.034482,564
17 Jan 20220.03520.03600.03520.03540.0354155,696
14 Jan 20220.03600.03600.03460.03520.0352262,973
13 Jan 20220.03600.03600.03520.03580.035868,900
12 Jan 20220.03560.03640.03500.03560.0356373,292
11 Jan 20220.03540.03540.03500.03520.03526,677
10 Jan 20220.03500.03560.03500.03500.035079,593
07 Jan 20220.03560.03560.03480.03500.0350460,152
05 Jan 20220.03680.03720.03500.03560.0356946,564
04 Jan 20220.03620.03720.03600.03640.0364535,996
03 Jan 20220.03240.03600.03200.03580.03581,643,004
30 Dec 20210.02980.03540.02980.03220.03221,538,050
29 Dec 20210.02880.02980.02880.02960.0296330,445
28 Dec 20210.02880.02940.02820.02820.0282750,951
27 Dec 20210.02960.02980.02860.02880.0288531,821
23 Dec 20210.02920.02980.02920.02920.0292329,270
22 Dec 20210.02940.03000.02900.02920.0292442,151
21 Dec 20210.02900.02940.02900.02940.029445,412
20 Dec 20210.02940.02940.02880.02900.029093,993
17 Dec 20210.03000.03000.02880.02940.0294320,575
16 Dec 20210.02980.03000.02900.03000.0300192,538
15 Dec 20210.02920.02980.02900.02900.0290115,145
14 Dec 20210.02920.02920.02860.02900.029050,078
13 Dec 20210.03000.03000.02860.02920.0292314,413
10 Dec 20210.03000.03000.02900.02980.0298371,119
09 Dec 20210.02920.03000.02900.03000.0300446,432
08 Dec 20210.02920.02980.02900.02900.0290240,855
07 Dec 20210.03160.03160.02860.02900.02901,387,598
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...