UK markets close in 30 minutes

Digitalist Group Plc (DIGIGR.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
0.0080-0.0002 (-2.44%)
As of 05:54PM EEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.00820.00820.00800.00800.0080910,635
25 Apr 20240.00820.00820.00800.00820.0082187,257
24 Apr 20240.00800.00820.00800.00820.0082289,430
23 Apr 20240.00820.00820.00800.00820.0082156,078
22 Apr 20240.00820.00820.00800.00820.0082198,827
19 Apr 20240.00820.00820.00800.00820.0082168,845
18 Apr 20240.00820.00820.00800.00820.008243,351
17 Apr 20240.00820.00820.00800.00820.0082179,364
16 Apr 20240.00820.00820.00800.00820.0082109,914
15 Apr 20240.00820.00820.00800.00820.0082291,260
12 Apr 20240.00820.00820.00800.00820.0082433,323
11 Apr 20240.00800.00820.00800.00820.008255,167
10 Apr 20240.00820.00820.00800.00800.008024,697
09 Apr 20240.00820.00820.00800.00800.0080324,405
08 Apr 20240.01000.01000.00800.00820.00822,709,152
05 Apr 20240.00860.00860.00780.00820.00823,492,322
04 Apr 20240.00840.00860.00820.00860.0086350,102
03 Apr 20240.00840.00840.00820.00840.008476,253
02 Apr 20240.00820.00840.00820.00840.0084179,923
28 Mar 20240.00820.00840.00820.00820.0082229,059
27 Mar 20240.00840.00840.00820.00820.008263,081
26 Mar 20240.00840.00840.00820.00840.008420,001
25 Mar 20240.00820.00840.00820.00820.0082191,629
22 Mar 20240.00860.00860.00820.00820.00821,157,625
21 Mar 20240.00860.00860.00840.00860.0086348,762
20 Mar 20240.00980.01000.00820.00860.00864,980,190
19 Mar 20240.01080.01080.00980.00980.00982,693,456
18 Mar 20240.01120.01120.01080.01100.011068,576
15 Mar 20240.01180.01180.01060.01120.01122,045,541
14 Mar 20240.01180.01180.01140.01180.0118156,169
13 Mar 20240.01200.01240.01140.01180.01181,523,000
12 Mar 20240.01380.01380.01160.01240.01243,409,552
11 Mar 20240.01480.01480.01360.01360.01361,536,376
08 Mar 20240.01440.01480.01440.01440.01446,804
07 Mar 20240.01440.01480.01440.01440.014493,353
06 Mar 20240.01480.01480.01440.01440.01441,600
05 Mar 20240.01480.01480.01440.01480.014810,379
04 Mar 20240.01480.01480.01440.01480.0148188,062
01 Mar 20240.01480.01480.01460.01460.0146108,531
29 Feb 20240.01520.01520.01440.01480.0148353,026
28 Feb 20240.01520.01520.01480.01520.015262,678
27 Feb 20240.01520.01520.01500.01520.015265,573
26 Feb 20240.01540.01540.01480.01520.0152212,436
23 Feb 20240.01560.01560.01500.01500.015033,460
22 Feb 20240.01560.01560.01520.01560.015626,431
21 Feb 20240.01520.01520.01500.01520.01522,648
20 Feb 20240.01540.01560.01500.01520.015281,736
19 Feb 20240.01500.01540.01500.01540.015488,850
16 Feb 20240.01520.01520.01500.01500.015085,971
15 Feb 20240.01480.01520.01480.01500.015012,178
14 Feb 20240.01480.01520.01480.01480.014832,325
13 Feb 20240.01500.01520.01480.01480.01486,015
12 Feb 20240.01520.01520.01480.01520.0152104,732
09 Feb 20240.01500.01520.01480.01520.0152132,100
08 Feb 20240.01500.01520.01460.01520.0152111,500
07 Feb 20240.01520.01520.01500.01500.015014,386
06 Feb 20240.01520.01520.01500.01500.015016,340
05 Feb 20240.01520.01520.01500.01520.015212,688
02 Feb 20240.01540.01580.01500.01520.0152172,630
01 Feb 20240.01540.01540.01520.01540.015437,459
31 Jan 20240.01560.01560.01520.01540.0154126,239
30 Jan 20240.01580.01580.01520.01540.0154146,648
29 Jan 20240.01580.01600.01540.01560.015698,801
26 Jan 20240.01580.01580.01540.01580.01585,079
25 Jan 20240.01580.01580.01540.01580.015847,250
24 Jan 20240.01560.01600.01560.01580.01589,561
23 Jan 20240.01600.01600.01540.01540.015413,541
22 Jan 20240.01520.01700.01500.01600.0160883,725
19 Jan 20240.01540.01540.01520.01540.015430,500
18 Jan 20240.01520.01540.01500.01540.015445,675
17 Jan 20240.01560.01560.01540.01540.01545,942
16 Jan 20240.01560.01560.01520.01560.015694,799
15 Jan 20240.01540.01560.01540.01540.015427,328
12 Jan 20240.01560.01560.01520.01540.0154196,546
11 Jan 20240.01580.01580.01540.01540.0154130,157
10 Jan 20240.01580.01580.01540.01560.0156240,623
09 Jan 20240.01580.01580.01560.01580.0158285,818
08 Jan 20240.01560.01580.01560.01580.015810,740
05 Jan 20240.01540.01560.01540.01560.015624,817
04 Jan 20240.01560.01560.01520.01560.0156111,900
03 Jan 20240.01480.01600.01480.01560.0156620,960
02 Jan 20240.01520.01560.01500.01500.01501,063,680
29 Dec 20230.01460.01520.01440.01480.0148683,357
28 Dec 20230.01640.01640.01380.01460.01461,540,864
27 Dec 20230.01620.01660.01620.01640.0164173,954
22 Dec 20230.01640.01680.01620.01620.0162185,901
21 Dec 20230.01640.01660.01640.01640.016435,657
20 Dec 20230.01600.01640.01600.01640.016431,237
19 Dec 20230.01640.01680.01620.01620.0162207,559
18 Dec 20230.01640.01680.01620.01680.016856,993
15 Dec 20230.01680.01680.01620.01620.0162105,157
14 Dec 20230.01660.01680.01660.01660.016692,939
13 Dec 20230.01660.01680.01660.01660.016612,615
12 Dec 20230.01640.01660.01620.01660.0166137,389
11 Dec 20230.01700.01700.01640.01640.016474,297
08 Dec 20230.01680.01700.01660.01700.0170186,657
07 Dec 20230.01700.01720.01660.01680.016874,303
05 Dec 20230.01740.01740.01700.01700.017011,200
04 Dec 20230.01720.01720.01680.01700.017035,490
01 Dec 20230.01720.01720.01700.01720.017217,582
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...