Digital Workforce Services Oyj (HEL:DWF)
Finland
· Delayed Price · Currency is EUR 2.740
-0.010 (-0.36%)
At close: Dec 5, 2025
HEL:DWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.73 | 2.74 | 2.72 | 2.74 | 2.74 | -0.36% | 2,135 |
| Dec 4, 2025 | 2.78 | 2.78 | 2.70 | 2.75 | 2.75 | -0.36% | 3,277 |
| Dec 3, 2025 | 2.75 | 2.80 | 2.72 | 2.76 | 2.76 | 0.73% | 10,488 |
| Dec 2, 2025 | 2.74 | 2.80 | 2.72 | 2.74 | 2.74 | - | 9,029 |
| Dec 1, 2025 | 2.75 | 2.79 | 2.74 | 2.74 | 2.74 | -2.14% | 6,532 |
| Nov 28, 2025 | 2.80 | 2.82 | 2.78 | 2.80 | 2.80 | -1.41% | 7,148 |
| Nov 27, 2025 | 2.84 | 2.84 | 2.78 | 2.84 | 2.84 | -0.35% | 7,255 |
| Nov 26, 2025 | 2.83 | 2.90 | 2.82 | 2.85 | 2.85 | 0.71% | 3,319 |
| Nov 25, 2025 | 2.81 | 2.83 | 2.80 | 2.83 | 2.83 | -1.05% | 2,310 |
| Nov 24, 2025 | 2.90 | 2.91 | 2.76 | 2.86 | 2.86 | -0.69% | 14,814 |
| Nov 21, 2025 | 2.86 | 2.91 | 2.85 | 2.88 | 2.88 | -0.69% | 3,449 |
| Nov 20, 2025 | 2.99 | 3.00 | 2.87 | 2.90 | 2.90 | 2.11% | 4,179 |
| Nov 19, 2025 | 2.85 | 2.88 | 2.82 | 2.84 | 2.84 | -0.35% | 1,628 |
| Nov 18, 2025 | 2.86 | 2.86 | 2.80 | 2.85 | 2.85 | -1.04% | 1,944 |
| Nov 17, 2025 | 2.92 | 2.93 | 2.85 | 2.88 | 2.88 | -2.37% | 13,541 |
| Nov 14, 2025 | 2.97 | 2.97 | 2.92 | 2.95 | 2.95 | -1.01% | 5,484 |
| Nov 13, 2025 | 3.00 | 3.00 | 2.94 | 2.98 | 2.98 | - | 11,838 |
| Nov 12, 2025 | 2.97 | 2.99 | 2.94 | 2.98 | 2.98 | 1.02% | 3,510 |
| Nov 11, 2025 | 2.94 | 3.00 | 2.94 | 2.95 | 2.95 | 0.34% | 4,272 |
| Nov 10, 2025 | 2.95 | 2.96 | 2.91 | 2.94 | 2.94 | -0.34% | 6,131 |
| Nov 7, 2025 | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | -0.67% | 2,876 |
| Nov 6, 2025 | 2.97 | 3.01 | 2.94 | 2.97 | 2.97 | -1.66% | 6,255 |
| Nov 5, 2025 | 3.02 | 3.08 | 2.97 | 3.02 | 3.02 | -0.98% | 5,349 |
| Nov 4, 2025 | 3.09 | 3.09 | 3.01 | 3.05 | 3.05 | -1.61% | 4,388 |
| Nov 3, 2025 | 3.04 | 3.13 | 3.03 | 3.10 | 3.10 | 0.32% | 3,785 |
| Oct 31, 2025 | 3.05 | 3.09 | 3.05 | 3.09 | 3.09 | 1.31% | 1,498 |
| Oct 30, 2025 | 3.03 | 3.07 | 3.01 | 3.05 | 3.05 | 0.33% | 3,896 |
| Oct 29, 2025 | 3.12 | 3.15 | 3.00 | 3.04 | 3.04 | -3.49% | 31,921 |
| Oct 28, 2025 | 3.17 | 3.20 | 3.08 | 3.15 | 3.15 | -1.25% | 13,259 |
| Oct 27, 2025 | 3.18 | 3.20 | 3.16 | 3.19 | 3.19 | 0.31% | 3,178 |
| Oct 24, 2025 | 3.20 | 3.20 | 3.12 | 3.18 | 3.18 | -0.31% | 6,485 |
| Oct 23, 2025 | 3.35 | 3.35 | 2.98 | 3.19 | 3.19 | -5.90% | 29,563 |
| Oct 22, 2025 | 3.39 | 3.39 | 3.33 | 3.39 | 3.39 | - | 2,534 |
| Oct 21, 2025 | 3.41 | 3.44 | 3.37 | 3.39 | 3.39 | 0.59% | 7,876 |
| Oct 20, 2025 | 3.32 | 3.49 | 3.32 | 3.37 | 3.37 | -0.30% | 5,801 |
| Oct 17, 2025 | 3.39 | 3.39 | 3.30 | 3.38 | 3.38 | - | 1,659 |
| Oct 16, 2025 | 3.39 | 3.40 | 3.32 | 3.38 | 3.38 | 0.90% | 5,286 |
| Oct 15, 2025 | 3.33 | 3.42 | 3.31 | 3.35 | 3.35 | 0.60% | 11,012 |
| Oct 14, 2025 | 3.27 | 3.36 | 3.26 | 3.33 | 3.33 | -0.30% | 1,376 |
| Oct 13, 2025 | 3.31 | 3.34 | 3.26 | 3.34 | 3.34 | 0.91% | 1,770 |
| Oct 10, 2025 | 3.33 | 3.40 | 3.31 | 3.31 | 3.31 | -2.65% | 7,442 |
| Oct 9, 2025 | 3.39 | 3.40 | 3.32 | 3.40 | 3.40 | 0.29% | 180 |
| Oct 8, 2025 | 3.39 | 3.39 | 3.34 | 3.39 | 3.39 | - | 1,505 |
| Oct 7, 2025 | 3.40 | 3.40 | 3.35 | 3.39 | 3.39 | -0.29% | 5,888 |
| Oct 6, 2025 | 3.34 | 3.40 | 3.31 | 3.40 | 3.40 | 1.80% | 3,231 |
| Oct 3, 2025 | 3.39 | 3.40 | 3.34 | 3.34 | 3.34 | -1.47% | 2,836 |
| Oct 2, 2025 | 3.37 | 3.40 | 3.33 | 3.39 | 3.39 | 1.50% | 4,903 |
| Oct 1, 2025 | 3.37 | 3.39 | 3.34 | 3.34 | 3.34 | -0.60% | 4,221 |
| Sep 30, 2025 | 3.38 | 3.38 | 3.28 | 3.36 | 3.36 | 0.30% | 2,453 |
| Sep 29, 2025 | 3.31 | 3.36 | 3.31 | 3.35 | 3.35 | -1.47% | 6,084 |
| Sep 26, 2025 | 3.36 | 3.40 | 3.31 | 3.40 | 3.40 | 1.19% | 13,368 |
| Sep 25, 2025 | 3.39 | 3.39 | 3.33 | 3.36 | 3.36 | 0.90% | 1,740 |
| Sep 24, 2025 | 3.41 | 3.41 | 3.32 | 3.33 | 3.33 | -2.35% | 7,716 |
| Sep 23, 2025 | 3.40 | 3.43 | 3.35 | 3.41 | 3.41 | 0.89% | 898 |
| Sep 22, 2025 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | -0.88% | 1,538 |
| Sep 19, 2025 | 3.42 | 3.42 | 3.39 | 3.41 | 3.41 | - | 6,071 |
| Sep 18, 2025 | 3.44 | 3.44 | 3.39 | 3.41 | 3.41 | - | 2,730 |
| Sep 17, 2025 | 3.36 | 3.50 | 3.36 | 3.41 | 3.41 | 0.29% | 13,711 |
| Sep 16, 2025 | 3.49 | 3.49 | 3.36 | 3.40 | 3.40 | -0.29% | 7,514 |
| Sep 15, 2025 | 3.47 | 3.47 | 3.36 | 3.41 | 3.41 | -1.45% | 5,842 |
| Sep 12, 2025 | 3.46 | 3.47 | 3.39 | 3.46 | 3.46 | -0.29% | 3,291 |
| Sep 11, 2025 | 3.53 | 3.54 | 3.45 | 3.47 | 3.47 | -3.07% | 13,995 |
| Sep 10, 2025 | 3.56 | 3.60 | 3.51 | 3.58 | 3.58 | 0.56% | 2,270 |
| Sep 9, 2025 | 3.67 | 3.67 | 3.50 | 3.56 | 3.56 | -3.00% | 6,886 |
| Sep 8, 2025 | 3.65 | 3.76 | 3.54 | 3.67 | 3.67 | 0.55% | 1,939 |
| Sep 5, 2025 | 3.68 | 3.68 | 3.60 | 3.65 | 3.65 | -0.82% | 1,743 |
| Sep 4, 2025 | 3.70 | 3.70 | 3.56 | 3.68 | 3.68 | 0.27% | 610 |
| Sep 3, 2025 | 3.68 | 3.68 | 3.63 | 3.67 | 3.67 | 2.23% | 2,446 |
| Sep 2, 2025 | 3.68 | 3.68 | 3.59 | 3.59 | 3.59 | -2.45% | 582 |
| Sep 1, 2025 | 3.91 | 3.91 | 3.61 | 3.68 | 3.68 | -0.27% | 16,624 |
| Aug 29, 2025 | 3.65 | 3.69 | 3.60 | 3.69 | 3.69 | 1.10% | 7,479 |
| Aug 28, 2025 | 3.59 | 3.65 | 3.53 | 3.65 | 3.65 | 0.27% | 1,338 |
| Aug 27, 2025 | 3.70 | 3.70 | 3.43 | 3.64 | 3.64 | -1.62% | 37,446 |
| Aug 26, 2025 | 3.79 | 3.80 | 3.68 | 3.70 | 3.70 | - | 14,270 |
| Aug 25, 2025 | 3.61 | 3.82 | 3.57 | 3.70 | 3.70 | 3.64% | 70,754 |
| Aug 22, 2025 | 3.40 | 3.58 | 3.40 | 3.57 | 3.57 | 5.31% | 84,812 |
| Aug 21, 2025 | 3.46 | 3.46 | 3.36 | 3.39 | 3.39 | -2.02% | 2,645 |
| Aug 20, 2025 | 3.47 | 3.47 | 3.40 | 3.46 | 3.46 | 0.87% | 2,966 |
| Aug 19, 2025 | 3.44 | 3.46 | 3.35 | 3.43 | 3.43 | - | 13,999 |
| Aug 18, 2025 | 3.37 | 3.46 | 3.35 | 3.43 | 3.43 | 2.39% | 7,746 |
| Aug 15, 2025 | 3.35 | 3.35 | 3.34 | 3.35 | 3.35 | -0.89% | 1,140 |
| Aug 14, 2025 | 3.31 | 3.42 | 3.30 | 3.38 | 3.38 | 2.11% | 9,321 |
| Aug 13, 2025 | 3.41 | 3.48 | 3.30 | 3.31 | 3.31 | -2.93% | 6,936 |
| Aug 12, 2025 | 3.47 | 3.47 | 3.41 | 3.41 | 3.41 | -1.45% | 313 |
| Aug 11, 2025 | 3.44 | 3.50 | 3.40 | 3.46 | 3.46 | 0.29% | 6,337 |
| Aug 8, 2025 | 3.37 | 3.50 | 3.35 | 3.45 | 3.45 | 2.07% | 10,210 |
| Aug 7, 2025 | 3.43 | 3.43 | 3.37 | 3.38 | 3.38 | 0.90% | 704 |
| Aug 6, 2025 | 3.40 | 3.42 | 3.35 | 3.35 | 3.35 | -1.47% | 4,494 |
| Aug 5, 2025 | 3.48 | 3.48 | 3.30 | 3.40 | 3.40 | -2.58% | 16,418 |
| Aug 4, 2025 | 3.43 | 3.50 | 3.43 | 3.49 | 3.49 | 2.05% | 2,334 |
| Aug 1, 2025 | 3.49 | 3.49 | 3.39 | 3.42 | 3.42 | -2.29% | 636 |
| Jul 31, 2025 | 3.59 | 3.59 | 3.45 | 3.50 | 3.50 | -1.96% | 6,848 |
| Jul 30, 2025 | 3.56 | 3.58 | 3.49 | 3.57 | 3.57 | 2.59% | 8,924 |
| Jul 29, 2025 | 3.49 | 3.58 | 3.47 | 3.48 | 3.48 | -0.57% | 5,411 |
| Jul 28, 2025 | 3.41 | 3.54 | 3.41 | 3.50 | 3.50 | 1.45% | 5,102 |
| Jul 25, 2025 | 3.48 | 3.48 | 3.40 | 3.45 | 3.45 | 1.17% | 4,085 |
| Jul 24, 2025 | 3.45 | 3.45 | 3.40 | 3.41 | 3.41 | 0.29% | 2,458 |
| Jul 23, 2025 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | -0.58% | 14,964 |
| Jul 22, 2025 | 3.50 | 3.50 | 3.40 | 3.42 | 3.42 | -2.29% | 45,300 |
| Jul 21, 2025 | 3.52 | 3.74 | 3.50 | 3.50 | 3.50 | -0.57% | 16,134 |