Skip to main content
Sitowise Group Oyj (HEL:SITOWS)
Finland flag Finland · Delayed Price · Currency is EUR
2.300
+0.050 (2.22%)
At close: Dec 5, 2025

Sitowise Group Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.272.302.252.302.302.22%22,894
Dec 4, 20252.232.252.182.252.250.90%27,666
Dec 3, 20252.182.232.182.232.232.29%13,600
Dec 2, 20252.242.242.182.182.18-2.68%7,971
Dec 1, 20252.192.262.182.242.242.75%29,206
Nov 28, 20252.422.422.112.182.18-12.45%137,849
Nov 27, 20252.462.492.322.492.491.63%7,631
Nov 26, 20252.302.452.302.452.456.99%11,125
Nov 25, 20252.432.432.292.292.29-6.15%9,334
Nov 24, 20252.452.452.402.442.442.52%563
Nov 21, 20252.362.402.362.382.380.85%9,509
Nov 20, 20252.332.482.332.362.361.29%5,385
Nov 19, 20252.382.382.332.332.33-2.92%1,973
Nov 18, 20252.392.402.392.402.400.42%918
Nov 17, 20252.402.412.392.392.39-2.05%1,890
Nov 14, 20252.362.452.342.442.443.39%442,701
Nov 13, 20252.392.392.352.362.36-1.26%1,428
Nov 12, 20252.402.402.392.392.39-1,187
Nov 11, 20252.392.392.352.392.39-2,246
Nov 10, 20252.402.402.312.392.390.42%2,134
Nov 7, 20252.372.452.352.382.38-8,925
Nov 6, 20252.422.442.322.382.38-4.80%4,079
Nov 5, 20252.492.532.492.502.500.40%3,612
Nov 4, 20252.582.582.422.492.49-3.49%11,549
Nov 3, 20252.572.582.482.582.580.39%2,417
Oct 31, 20252.452.572.452.572.570.78%10,029
Oct 30, 20252.472.552.422.552.551.19%5,929
Oct 29, 20252.492.542.492.522.520.80%3,955
Oct 28, 20252.452.532.412.502.502.04%15,717
Oct 27, 20252.362.452.362.452.451.66%11,689
Oct 24, 20252.502.502.402.412.41-3.60%2,804
Oct 23, 20252.332.502.332.502.505.93%193,762
Oct 22, 20252.342.372.332.362.36-20,197
Oct 21, 20252.352.392.342.362.36-0.42%25,026
Oct 20, 20252.352.392.322.372.37-92,496
Oct 17, 20252.362.392.342.372.37-0.84%2,022
Oct 16, 20252.352.392.322.392.392.14%7,792
Oct 15, 20252.462.462.322.342.34-2.09%10,044
Oct 14, 20252.432.432.392.392.39-1.65%5,209
Oct 13, 20252.462.462.402.432.43-0.82%3,948
Oct 10, 20252.492.492.452.452.45-354
Oct 9, 20252.452.502.402.452.45-1.61%4,725
Oct 8, 20252.512.512.452.492.49-0.40%4,899
Oct 7, 20252.502.542.442.502.50-0.40%3,326
Oct 6, 20252.522.562.442.512.510.80%2,425
Oct 3, 20252.522.662.492.492.491.22%20,338
Oct 2, 20252.532.532.442.462.46-3.15%4,045
Oct 1, 20252.502.682.502.542.54-5.22%5,981
Sep 30, 20252.532.682.422.682.685.93%9,775
Sep 29, 20252.412.532.412.532.534.98%7,491
Sep 26, 20252.482.482.392.412.41-2.82%655
Sep 25, 20252.482.482.462.482.48-0.40%472
Sep 24, 20252.442.492.382.492.492.05%3,166
Sep 23, 20252.442.472.442.442.44-1.61%1,650
Sep 22, 20252.442.482.402.482.481.22%1,560
Sep 19, 20252.462.562.452.452.45-1.21%983
Sep 18, 20252.482.482.452.482.48-2,676
Sep 17, 20252.502.502.462.482.48-2.36%1,297
Sep 16, 20252.572.572.462.542.54-1.55%685
Sep 15, 20252.542.582.502.582.583.20%5,123
Sep 12, 20252.542.542.502.502.50-1.19%206
Sep 11, 20252.562.562.532.532.530.80%1,054
Sep 10, 20252.512.542.512.512.510.40%1,471
Sep 9, 20252.552.552.502.502.50-1.96%549
Sep 8, 20252.522.552.502.552.55-2,601
Sep 5, 20252.522.552.502.552.55-1,752
Sep 4, 20252.552.552.552.552.550.39%107
Sep 3, 20252.522.612.522.542.54-2.68%1,841
Sep 2, 20252.632.632.602.612.61-2.61%1,343
Sep 1, 20252.682.682.602.682.68-3,063
Aug 29, 20252.602.682.572.682.683.88%7,131
Aug 28, 20252.522.702.522.582.58-4.09%2,706
Aug 27, 20252.682.692.582.692.690.37%7,899
Aug 26, 20252.552.682.552.682.684.69%4,806
Aug 25, 20252.502.612.502.562.561.99%3,345
Aug 22, 20252.542.582.502.512.51-1.18%3,478
Aug 21, 20252.502.582.502.542.54-0.39%1,375
Aug 20, 20252.582.582.462.552.55-1.16%982
Aug 19, 20252.602.602.502.582.583.20%3,201
Aug 18, 20252.622.622.502.502.50-1.96%554
Aug 15, 20252.592.602.552.552.552.00%4,225
Aug 14, 20252.502.602.502.502.502.04%11,716
Aug 13, 20252.492.502.422.452.45-1.61%2,831
Aug 12, 20252.412.502.412.492.491.63%211
Aug 11, 20252.412.492.412.452.45-2.00%1,051
Aug 8, 20252.502.552.452.502.502.04%1,931
Aug 7, 20252.452.452.412.452.45-1,192
Aug 6, 20252.462.462.412.452.45-0.81%700
Aug 5, 20252.582.582.472.472.47-0.80%1,876
Aug 4, 20252.592.592.482.492.49-3.86%2,923
Aug 1, 20252.592.592.592.592.59-1.89%33
Jul 31, 20252.602.642.502.642.641.54%4,779
Jul 30, 20252.562.602.562.602.600.78%628
Jul 29, 20252.552.582.552.582.580.78%7,290
Jul 28, 20252.562.562.502.562.56-1,022
Jul 25, 20252.552.582.552.562.560.39%3,790
Jul 24, 20252.582.582.502.552.55-0.78%5,314
Jul 23, 20252.522.662.522.572.571.98%127
Jul 22, 20252.602.602.522.522.52-4.55%564
Jul 21, 20252.532.642.532.642.642.33%1,072