UK markets closed

Digitalist Group Plc (DIGIGR.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
0.0210-0.0002 (-0.94%)
At close: 05:57PM EEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
22 Mar 20220.02780.02800.02700.02740.0274176,685
21 Mar 20220.02880.02900.02720.02720.0272372,377
18 Mar 20220.02800.02860.02800.02860.0286215,685
17 Mar 20220.02760.02820.02700.02780.0278125,421
16 Mar 20220.02600.02780.02600.02700.0270544,563
15 Mar 20220.02700.02740.02600.02660.02661,412,760
14 Mar 20220.02800.02820.02640.02680.0268904,930
11 Mar 20220.02780.02840.02720.02800.0280361,100
10 Mar 20220.02740.02760.02660.02760.0276335,943
09 Mar 20220.02720.02800.02700.02740.0274699,196
08 Mar 20220.02700.02760.02700.02720.0272890,143
07 Mar 20220.02940.03000.02700.02700.0270893,578
04 Mar 20220.03020.03100.03000.03000.0300309,340
03 Mar 20220.03140.03180.03020.03020.0302219,631
02 Mar 20220.03200.03240.03120.03160.0316320,714
01 Mar 20220.03120.03220.03080.03120.0312196,794
28 Feb 20220.03180.03180.03000.03120.0312155,148
25 Feb 20220.03000.03180.03000.03180.0318229,732
24 Feb 20220.03260.03260.02960.02960.0296576,948
23 Feb 20220.03320.03320.03320.03320.033210,918
22 Feb 20220.03420.03420.03300.03320.0332228,661
21 Feb 20220.03400.03460.03360.03400.034069,252
18 Feb 20220.03400.03440.03360.03400.034062,945
17 Feb 20220.03480.03480.03400.03400.034042,818
16 Feb 20220.03460.03460.03380.03380.033834,151
15 Feb 20220.03300.03460.03300.03440.0344253,945
14 Feb 20220.03520.03540.03200.03260.0326470,785
11 Feb 20220.03560.03560.03500.03500.0350130,498
10 Feb 20220.03560.03560.03500.03560.035614,497
09 Feb 20220.03500.03560.03500.03560.03569,219
08 Feb 20220.03540.03540.03500.03500.035017,700
07 Feb 20220.03460.03560.03460.03500.035058,849
04 Feb 20220.03460.03540.03460.03460.034665,028
03 Feb 20220.03500.03520.03460.03460.034634,878
02 Feb 20220.03460.03540.03440.03500.0350197,678
01 Feb 20220.03540.03560.03400.03400.0340186,538
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...