Digia Oyj (HEL:DIGIA)
Finland
· Delayed Price · Currency is EUR 5.76
-0.12 (-2.04%)
Apr 28, 2026, 6:29 PM EET
Digia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.86 | 5.92 | 5.82 | 5.82 | - | -1.02% | 3,617 |
| Apr 27, 2026 | 5.92 | 6.08 | 5.84 | 5.88 | 5.88 | -0.34% | 18,249 |
| Apr 24, 2026 | 5.62 | 5.90 | 5.62 | 5.90 | 5.90 | 4.98% | 39,248 |
| Apr 23, 2026 | 5.64 | 5.68 | 5.58 | 5.62 | 5.62 | -0.35% | 7,117 |
| Apr 22, 2026 | 5.70 | 5.70 | 5.60 | 5.64 | 5.64 | -1.05% | 17,991 |
| Apr 21, 2026 | 5.66 | 5.70 | 5.64 | 5.70 | 5.70 | 0.71% | 9,281 |
| Apr 20, 2026 | 5.70 | 5.72 | 5.66 | 5.66 | 5.66 | -0.70% | 9,056 |
| Apr 17, 2026 | 5.62 | 5.78 | 5.62 | 5.70 | 5.70 | 1.42% | 12,988 |
| Apr 16, 2026 | 5.72 | 5.74 | 5.62 | 5.62 | 5.62 | -1.75% | 27,314 |
| Apr 15, 2026 | 5.78 | 5.80 | 5.68 | 5.72 | 5.72 | -0.35% | 13,519 |
| Apr 14, 2026 | 5.72 | 5.78 | 5.70 | 5.74 | 5.74 | 0.35% | 2,760 |
| Apr 13, 2026 | 5.68 | 5.74 | 5.64 | 5.72 | 5.72 | -0.35% | 13,791 |
| Apr 10, 2026 | 5.62 | 5.74 | 5.60 | 5.74 | 5.74 | 2.14% | 21,747 |
| Apr 9, 2026 | 5.78 | 5.82 | 5.62 | 5.62 | 5.62 | -2.77% | 27,704 |
| Apr 8, 2026 | 5.86 | 6.00 | 5.76 | 5.78 | 5.78 | 2.12% | 12,965 |
| Apr 7, 2026 | 5.80 | 5.82 | 5.66 | 5.66 | 5.66 | -0.70% | 9,123 |
| Apr 2, 2026 | 5.78 | 5.80 | 5.64 | 5.70 | 5.70 | -0.70% | 22,478 |
| Apr 1, 2026 | 5.74 | 5.82 | 5.72 | 5.74 | 5.74 | 2.50% | 9,786 |
| Mar 31, 2026 | 5.70 | 5.78 | 5.58 | 5.60 | 5.60 | -0.71% | 12,609 |
| Mar 30, 2026 | 5.64 | 5.70 | 5.56 | 5.64 | 5.64 | -0.35% | 7,628 |
| Mar 27, 2026 | 5.78 | 5.78 | 5.64 | 5.66 | 5.66 | -2.08% | 13,285 |
| Mar 26, 2026 | 5.94 | 5.96 | 5.78 | 5.78 | 5.78 | -2.69% | 8,264 |
| Mar 25, 2026 | 6.00 | 6.00 | 5.86 | 5.94 | 5.94 | -1.33% | 11,959 |
| Mar 24, 2026 | 6.10 | 6.10 | 6.02 | 6.02 | 5.83 | -0.33% | 5,432 |
| Mar 23, 2026 | 6.10 | 6.14 | 5.90 | 6.04 | 5.85 | -0.98% | 16,209 |
| Mar 20, 2026 | 6.08 | 6.18 | 6.08 | 6.10 | 5.91 | 0.33% | 9,121 |
| Mar 19, 2026 | 6.14 | 6.16 | 6.06 | 6.08 | 5.89 | -0.98% | 10,983 |
| Mar 18, 2026 | 6.04 | 6.18 | 6.04 | 6.14 | 5.95 | 1.66% | 30,747 |
| Mar 17, 2026 | 6.06 | 6.12 | 6.04 | 6.04 | 5.85 | 0.67% | 13,319 |
| Mar 16, 2026 | 6.00 | 6.10 | 5.92 | 6.00 | 5.81 | -0.33% | 14,217 |
| Mar 13, 2026 | 5.98 | 6.06 | 5.94 | 6.02 | 5.83 | 0.67% | 8,046 |
| Mar 12, 2026 | 6.00 | 6.08 | 5.90 | 5.98 | 5.79 | 0.67% | 69,130 |
| Mar 11, 2026 | 5.98 | 5.98 | 5.92 | 5.94 | 5.75 | -0.34% | 5,520 |
| Mar 10, 2026 | 5.96 | 6.06 | 5.96 | 5.96 | 5.77 | 0.34% | 7,471 |
| Mar 9, 2026 | 5.96 | 5.96 | 5.88 | 5.94 | 5.75 | -0.67% | 8,225 |
| Mar 6, 2026 | 6.00 | 6.08 | 5.98 | 5.98 | 5.79 | -0.66% | 5,500 |
| Mar 5, 2026 | 6.06 | 6.06 | 6.02 | 6.02 | 5.83 | 0.67% | 9,670 |
| Mar 4, 2026 | 5.92 | 6.02 | 5.90 | 5.98 | 5.79 | - | 9,643 |
| Mar 3, 2026 | 6.06 | 6.06 | 5.90 | 5.98 | 5.79 | -1.32% | 11,798 |
| Mar 2, 2026 | 5.92 | 6.06 | 5.92 | 6.06 | 5.87 | 0.66% | 13,837 |
| Feb 27, 2026 | 6.00 | 6.08 | 5.80 | 6.02 | 5.83 | -0.33% | 15,663 |
| Feb 26, 2026 | 6.00 | 6.06 | 6.00 | 6.04 | 5.85 | - | 8,800 |
| Feb 25, 2026 | 6.08 | 6.10 | 6.04 | 6.04 | 5.85 | -0.66% | 11,703 |
| Feb 24, 2026 | 6.08 | 6.10 | 6.08 | 6.08 | 5.89 | - | 14,102 |
| Feb 23, 2026 | 6.12 | 6.12 | 6.06 | 6.08 | 5.89 | -0.98% | 12,175 |
| Feb 20, 2026 | 6.14 | 6.14 | 6.10 | 6.14 | 5.95 | - | 8,851 |
| Feb 19, 2026 | 6.14 | 6.20 | 6.12 | 6.14 | 5.95 | - | 23,852 |
| Feb 18, 2026 | 6.16 | 6.26 | 6.14 | 6.14 | 5.95 | -0.32% | 21,001 |
| Feb 17, 2026 | 6.22 | 6.26 | 6.16 | 6.16 | 5.97 | -0.96% | 8,330 |
| Feb 16, 2026 | 6.28 | 6.28 | 6.22 | 6.22 | 6.02 | -0.96% | 8,656 |
| Feb 13, 2026 | 6.40 | 6.40 | 6.22 | 6.28 | 6.08 | -0.95% | 10,878 |
| Feb 12, 2026 | 6.50 | 6.56 | 6.34 | 6.34 | 6.14 | -1.25% | 9,182 |
| Feb 11, 2026 | 6.64 | 6.64 | 6.42 | 6.42 | 6.22 | -3.31% | 10,033 |
| Feb 10, 2026 | 6.60 | 6.64 | 6.54 | 6.64 | 6.43 | 0.30% | 4,452 |
| Feb 9, 2026 | 6.66 | 6.70 | 6.56 | 6.62 | 6.41 | - | 11,164 |
| Feb 6, 2026 | 6.50 | 6.64 | 6.44 | 6.62 | 6.41 | 4.42% | 67,074 |
| Feb 5, 2026 | 6.40 | 6.62 | 6.30 | 6.34 | 6.14 | -0.63% | 56,699 |
| Feb 4, 2026 | 6.36 | 6.40 | 6.32 | 6.38 | 6.18 | 0.31% | 18,438 |
| Feb 3, 2026 | 6.34 | 6.36 | 6.30 | 6.36 | 6.16 | 0.32% | 37,997 |
| Feb 2, 2026 | 6.34 | 6.36 | 6.30 | 6.34 | 6.14 | -0.31% | 6,530 |
| Jan 30, 2026 | 6.34 | 6.36 | 6.32 | 6.36 | 6.16 | - | 5,864 |
| Jan 29, 2026 | 6.38 | 6.40 | 6.34 | 6.36 | 6.16 | 0.63% | 7,582 |
| Jan 28, 2026 | 6.28 | 6.38 | 6.24 | 6.32 | 6.12 | 0.96% | 10,049 |
| Jan 27, 2026 | 6.30 | 6.30 | 6.22 | 6.26 | 6.06 | -0.63% | 47,581 |
| Jan 26, 2026 | 6.36 | 6.36 | 6.24 | 6.30 | 6.10 | -0.94% | 44,847 |
| Jan 23, 2026 | 6.36 | 6.40 | 6.32 | 6.36 | 6.16 | - | 4,380 |
| Jan 22, 2026 | 6.32 | 6.40 | 6.30 | 6.36 | 6.16 | 0.63% | 16,767 |
| Jan 21, 2026 | 6.20 | 6.32 | 6.20 | 6.32 | 6.12 | 1.94% | 7,986 |
| Jan 20, 2026 | 6.24 | 6.26 | 6.14 | 6.20 | 6.00 | -0.64% | 6,016 |
| Jan 19, 2026 | 6.42 | 6.42 | 6.10 | 6.24 | 6.04 | -2.80% | 32,188 |
| Jan 16, 2026 | 6.42 | 6.50 | 6.38 | 6.42 | 6.22 | - | 6,668 |
| Jan 15, 2026 | 6.30 | 6.54 | 6.26 | 6.42 | 6.22 | 1.58% | 9,467 |
| Jan 14, 2026 | 6.30 | 6.32 | 6.24 | 6.32 | 6.12 | - | 9,923 |
| Jan 13, 2026 | 6.34 | 6.40 | 6.28 | 6.32 | 6.12 | -0.32% | 7,158 |
| Jan 12, 2026 | 6.38 | 6.38 | 6.22 | 6.34 | 6.14 | -0.63% | 29,342 |
| Jan 9, 2026 | 6.48 | 6.50 | 6.36 | 6.38 | 6.18 | -1.54% | 12,386 |
| Jan 8, 2026 | 6.60 | 6.68 | 6.48 | 6.48 | 6.28 | -2.70% | 7,655 |
| Jan 7, 2026 | 6.56 | 6.76 | 6.56 | 6.66 | 6.45 | 1.52% | 17,890 |
| Jan 5, 2026 | 6.82 | 6.82 | 6.54 | 6.56 | 6.35 | -2.96% | 2,618 |
| Jan 2, 2026 | 6.64 | 6.86 | 6.64 | 6.76 | 6.55 | 1.81% | 8,834 |
| Dec 30, 2025 | 6.36 | 6.66 | 6.36 | 6.64 | 6.43 | 5.73% | 17,873 |
| Dec 29, 2025 | 6.34 | 6.40 | 6.26 | 6.28 | 6.08 | -0.95% | 27,823 |
| Dec 23, 2025 | 6.28 | 6.34 | 6.24 | 6.34 | 6.14 | 0.96% | 8,006 |
| Dec 22, 2025 | 6.36 | 6.36 | 6.22 | 6.28 | 6.08 | -1.57% | 13,910 |
| Dec 19, 2025 | 6.28 | 6.46 | 6.28 | 6.38 | 6.18 | 1.59% | 3,790 |
| Dec 18, 2025 | 6.28 | 6.34 | 6.28 | 6.28 | 6.08 | -0.32% | 29,304 |
| Dec 17, 2025 | 6.32 | 6.34 | 6.26 | 6.30 | 6.10 | -0.63% | 19,331 |
| Dec 16, 2025 | 6.54 | 6.60 | 6.34 | 6.34 | 6.14 | -3.06% | 41,502 |
| Dec 15, 2025 | 6.36 | 6.58 | 6.36 | 6.54 | 6.33 | 3.81% | 9,401 |
| Dec 12, 2025 | 6.26 | 6.30 | 6.20 | 6.30 | 6.10 | 1.61% | 5,429 |
| Dec 11, 2025 | 6.22 | 6.30 | 6.20 | 6.20 | 6.00 | -0.32% | 6,515 |
| Dec 10, 2025 | 6.42 | 6.66 | 6.22 | 6.22 | 6.02 | -3.72% | 14,903 |
| Dec 9, 2025 | 6.70 | 6.70 | 6.40 | 6.46 | 6.26 | -3.58% | 21,195 |
| Dec 8, 2025 | 6.56 | 6.74 | 6.56 | 6.70 | 6.49 | 2.13% | 13,365 |
| Dec 5, 2025 | 6.34 | 6.56 | 6.34 | 6.56 | 6.35 | 3.47% | 18,997 |
| Dec 4, 2025 | 6.16 | 6.34 | 6.16 | 6.34 | 6.14 | 2.92% | 19,410 |
| Dec 3, 2025 | 6.02 | 6.16 | 6.02 | 6.16 | 5.97 | 2.33% | 25,830 |
| Dec 2, 2025 | 6.04 | 6.04 | 6.00 | 6.02 | 5.83 | -0.33% | 9,763 |
| Dec 1, 2025 | 6.00 | 6.06 | 5.98 | 6.04 | 5.85 | 0.67% | 21,570 |
| Nov 28, 2025 | 5.88 | 6.00 | 5.82 | 6.00 | 5.81 | 2.39% | 16,871 |