UK markets close in 2 hours 46 minutes

Digitalist Group Plc (DIGIGR.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
0.0416+0.0008 (+1.96%)
As of 3:42PM EEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 Oct 20210.04100.04160.04100.04160.041613,632
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
16 Jul 20210.04380.04380.04160.04280.0428491,398
15 Jul 20210.04360.04400.04200.04400.0440127,415
14 Jul 20210.04360.04400.04260.04360.043638,535
13 Jul 20210.04380.04600.04260.04580.0458126,842
12 Jul 20210.04320.04420.04300.04420.044234,462
09 Jul 20210.04420.04420.04340.04380.043842,228
08 Jul 20210.04420.04500.04200.04320.0432271,558
07 Jul 20210.04400.04480.04280.04480.0448496,615
06 Jul 20210.04540.04540.04360.04360.0436219,727
05 Jul 20210.04600.04600.04480.04580.0458183,913
02 Jul 20210.04600.04640.04460.04600.0460154,197
01 Jul 20210.04620.04700.04520.04600.046025,299
30 Jun 20210.04620.04780.04520.04660.0466301,943
29 Jun 20210.04560.04800.04420.04800.048043,388
28 Jun 20210.04500.04580.04220.04560.0456353,282
24 Jun 20210.04500.04540.04440.04520.0452101,417
23 Jun 20210.04460.04500.04440.04500.045019,375
22 Jun 20210.04540.04700.04440.04440.0444363,978
21 Jun 20210.04640.04700.04480.04540.0454200,726
18 Jun 20210.04880.04880.04640.04700.0470107,831
17 Jun 20210.04720.04880.04720.04880.048860,679
16 Jun 20210.04880.04880.04700.04860.048638,222
15 Jun 20210.04980.05060.04800.04860.0486424,509
14 Jun 20210.04520.04900.04520.04900.0490700,185
11 Jun 20210.04480.04600.04480.04520.045223,428
10 Jun 20210.04600.04700.04500.04580.0458177,178
09 Jun 20210.04320.04600.04200.04500.0450377,848
08 Jun 20210.04200.04200.04200.04200.04206,815
07 Jun 20210.04300.04320.04200.04200.042027,163
04 Jun 20210.04400.04400.04200.04300.0430108,320
03 Jun 20210.04300.04380.04220.04300.0430193,244
02 Jun 20210.04340.04340.04300.04340.043461,525
01 Jun 20210.04340.04420.04220.04300.0430216,734
31 May 20210.04300.04700.04200.04440.044465,575
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...