Digitalist Group Oyj (DIGIGR)

DIGIGR
🏛️ Finlande →
6.30
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 6.52 6.52 6.30 6.30 0.0M
2025-09-26 6.46 6.50 6.32 6.50 0.0M
2025-09-25 6.52 6.52 6.34 6.50 0.0M
2025-09-24 6.48 6.64 6.34 6.52 0.0M
2025-09-23 6.48 6.68 6.40 6.68 0.0M
2025-09-22 6.48 6.86 6.48 6.48 0.0M
2025-09-19 6.22 6.46 6.22 6.22 0.0M
2025-09-18 6.30 6.48 6.24 6.48 0.0M
2025-09-17 6.50 6.50 6.30 6.30 0.0M
2025-09-16 6.54 6.56 6.26 6.50 0.0M
2025-09-15 6.42 6.56 6.30 6.54 0.0M
2025-09-12 6.70 6.72 6.34 6.42 0.0M
2025-09-11 7.02 7.02 6.54 6.70 0.0M
2025-09-10 6.16 7.24 6.16 7.04 0.0M
2025-09-09 6.06 6.34 6.06 6.12 0.0M
2025-09-08 6.14 6.14 5.70 5.94 0.0M
2025-09-05 6.92 6.92 6.10 6.14 0.0M
2025-09-04 6.38 7.10 6.38 6.92 0.0M
2025-09-03 5.78 7.00 5.78 6.38 0.0M
2025-09-02 5.80 5.80 5.52 5.52 0.0M
2025-09-01 6.28 6.28 5.40 5.80 0.0M
2025-08-29 7.48 7.48 6.00 6.28 0.0M
2025-08-28 9.14 9.48 7.38 7.54 0.0M
2025-08-27 8.14 9.10 8.14 9.10 0.0M
2025-08-26 7.38 8.66 7.38 8.12 0.0M
2025-08-25 5.70 7.38 5.70 7.38 0.0M
2025-08-22 5.42 5.68 5.22 5.68 0.0M
2025-08-21 5.42 5.48 5.40 5.42 0.0M
2025-08-20 5.30 5.43 5.30 5.40 0.0M
2025-08-19 4.70 5.40 4.70 5.30 0.0M
2025-08-18 6.00 6.00 4.50 4.70 0.0M
2025-08-15 4.90 5.00 4.30 4.60 0.0M
2025-08-14 4.45 6.95 4.45 4.85 0.0M
2025-08-13 4.45 4.50 4.35 4.45 0.0M
2025-08-12 4.65 4.70 4.40 4.50 0.0M
2025-08-11 4.70 4.75 4.50 4.65 0.0M
2025-08-08 4.70 4.75 4.45 4.70 0.0M
2025-08-07 4.80 4.80 4.55 4.70 0.0M
2025-08-06 4.85 4.85 4.70 4.75 0.0M
2025-08-05 4.75 5.00 4.75 4.85 0.0M
2025-08-04 5.00 5.05 4.75 4.75 0.0M
2025-08-01 5.00 5.10 4.90 4.90 0.0M
2025-07-31 4.90 5.05 4.85 5.00 0.0M
2025-07-30 4.90 5.20 4.85 5.00 0.0M
2025-07-29 4.85 4.85 4.85 4.85 0.0M
2025-07-28 5.10 5.10 4.90 4.90 0.0M
2025-07-25 5.30 5.35 5.05 5.10 0.0M
2025-07-24 5.35 5.50 5.25 5.30 0.0M
2025-07-23 5.45 5.45 5.20 5.35 0.0M
2025-07-22 5.50 5.65 5.30 5.45 0.0M
2025-07-21 5.45 5.50 5.30 5.50 0.0M
2025-07-18 5.40 5.50 5.35 5.45 0.0M
2025-07-17 5.50 5.60 5.35 5.35 0.0M
2025-07-16 5.60 5.60 5.05 5.40 0.0M
2025-07-15 5.50 5.70 5.50 5.60 0.0M
2025-07-14 4.90 5.50 4.75 5.50 0.0M
2025-07-11 5.40 5.45 4.75 4.75 0.0M
2025-07-10 5.35 5.45 4.25 5.40 0.0M
2025-07-09 6.10 6.15 5.45 5.55 0.0M
2025-07-08 6.75 6.75 5.75 6.15 0.0M
2025-07-07 6.80 7.05 6.70 6.85 0.0M
2025-07-04 6.75 7.00 6.05 6.80 0.0M
2025-07-03 7.40 7.40 6.85 7.00 0.0M
2025-07-02 7.00 7.40 7.00 7.00 0.0M
2025-07-01 7.60 7.65 6.25 7.00 0.0M
2025-06-30 7.75 8.15 7.45 7.95 0.0M
2025-06-27 8.20 8.40 8.15 8.15 0.0M
2025-06-26 7.95 8.20 7.75 8.15 0.0M
2025-06-25 7.75 8.45 7.75 7.80 0.0M
2025-06-24 7.45 8.25 7.45 7.75 0.0M
2025-06-23 7.75 7.75 7.20 7.20 0.0M
2025-06-19 8.00 8.45 7.75 7.75 0.0M
2025-06-18 8.00 8.00 7.80 7.95 0.0M
2025-06-17 7.75 8.00 7.65 8.00 0.0M
2025-06-16 8.20 8.25 7.75 7.95 0.0M
2025-06-13 7.95 8.20 7.70 8.20 0.0M
2025-06-12 8.00 8.00 7.50 7.90 0.0M
2025-06-11 7.40 8.35 7.15 7.95 0.0M
2025-06-10 7.75 7.75 7.10 7.40 0.0M
2025-06-09 8.15 8.30 7.60 7.75 0.0M
2025-06-06 8.00 8.40 7.95 8.15 0.0M
2025-06-05 8.35 8.45 7.90 7.95 0.0M
2025-06-04 8.45 8.50 7.70 8.35 0.0M
2025-06-03 8.30 8.65 8.30 8.40 0.0M
2025-06-02 7.25 8.90 7.20 8.25 0.0M
2025-05-30 7.00 7.50 6.95 7.05 0.0M
2025-05-28 7.00 7.15 6.90 6.90 0.0M
2025-05-27 6.95 7.45 6.90 6.90 0.0M
2025-05-26 6.85 6.95 6.60 6.75 0.0M
2025-05-23 6.85 7.05 6.75 6.95 0.0M
2025-05-22 6.25 6.95 6.25 6.85 0.0M
2025-05-21 7.00 7.00 6.25 6.80 0.0M
2025-05-20 7.40 7.45 6.90 7.05 0.0M
2025-05-19 7.75 7.75 7.25 7.55 0.0M
2025-05-16 7.75 8.60 7.55 7.80 0.0M
2025-05-15 8.05 8.10 7.80 8.00 0.0M
2025-05-14 8.10 8.15 7.85 8.05 0.0M
2025-05-13 8.00 8.45 8.00 8.30 0.0M
2025-05-12 8.10 8.70 7.75 8.00 0.0M
2025-05-09 8.35 8.35 7.80 8.10 0.0M
2025-05-08 8.10 8.40 7.40 8.35 0.0M
2025-05-07 8.90 9.00 7.80 8.50 0.0M
2025-05-06 9.25 9.63 8.78 8.80 0.0M
2025-05-05 9.25 9.73 9.25 9.40 0.0M
2025-05-02 9.50 9.75 9.18 9.23 0.0M
2025-04-30 9.50 9.70 9.25 9.50 0.0M
2025-04-29 9.98 9.98 9.25 9.48 0.0M
2025-04-28 10.03 10.63 10.00 10.00 0.0M
2025-04-25 9.43 10.50 9.43 10.00 0.0M
2025-04-24 0.03 0.04 0.03 0.04 0.9M
2025-04-23 0.03 0.04 0.03 0.03 0.5M
2025-04-22 0.03 0.04 0.03 0.03 0.8M
2025-04-17 0.04 0.04 0.03 0.04 1.4M
2025-04-16 0.04 0.04 0.04 0.04 0.8M
2025-04-15 0.05 0.05 0.04 0.04 1.0M
2025-04-14 0.04 0.05 0.04 0.04 1.4M
2025-04-11 0.04 0.04 0.04 0.04 0.5M
2025-04-10 0.04 0.05 0.04 0.04 1.9M
2025-04-09 0.04 0.04 0.04 0.04 1.5M
2025-04-08 0.04 0.04 0.04 0.04 1.2M
2025-04-07 0.04 0.04 0.03 0.04 2.1M
2025-04-04 0.04 0.05 0.03 0.04 5.7M
2025-04-03 0.03 0.04 0.02 0.03 5.6M
2025-04-02 0.05 0.07 0.02 0.03 15.3M
2025-04-01 0.03 0.05 0.03 0.05 8.1M
2025-03-31 0.02 0.03 0.02 0.03 1.9M
2025-03-28 0.02 0.02 0.02 0.02 2.3M
2025-03-27 0.02 0.02 0.02 0.02 0.3M
2025-03-26 0.02 0.02 0.02 0.02 0.5M
2025-03-25 0.02 0.02 0.02 0.02 0.7M
2025-03-24 0.02 0.02 0.02 0.02 0.3M
2025-03-21 0.02 0.02 0.01 0.02 0.9M
2025-03-20 0.02 0.02 0.01 0.02 0.5M
2025-03-19 0.01 0.02 0.01 0.02 1.6M
2025-03-18 0.01 0.01 0.01 0.01 0.1M
2025-03-17 0.01 0.01 0.01 0.01 0.1M
2025-03-14 0.01 0.01 0.01 0.01 0.0M
2025-03-13 0.01 0.01 0.01 0.01 0.0M
2025-03-12 0.01 0.01 0.01 0.01 0.2M
2025-03-11 0.01 0.01 0.01 0.01 0.1M
2025-03-10 0.01 0.01 0.01 0.01 0.0M
2025-03-07 0.01 0.01 0.01 0.01 0.4M
2025-03-06 0.01 0.01 0.01 0.01 0.1M
2025-03-05 0.01 0.01 0.01 0.01 0.1M
2025-03-04 0.01 0.01 0.01 0.01 0.2M
2025-03-03 0.01 0.01 0.01 0.01 0.2M
2025-02-28 0.01 0.01 0.01 0.01 0.1M
2025-02-27 0.01 0.01 0.01 0.01 0.2M
2025-02-26 0.01 0.01 0.01 0.01 0.1M
2025-02-25 0.01 0.01 0.01 0.01 0.0M
2025-02-24 0.01 0.01 0.01 0.01 0.2M
2025-02-21 0.01 0.01 0.01 0.01 0.0M
2025-02-20 0.01 0.01 0.01 0.01 0.7M
2025-02-19 0.01 0.01 0.01 0.01 0.1M
2025-02-18 0.01 0.01 0.01 0.01 0.0M
2025-02-17 0.01 0.01 0.01 0.01 0.1M
2025-02-14 0.01 0.01 0.01 0.01 0.1M
2025-02-13 0.01 0.01 0.01 0.01 0.1M
2025-02-12 0.01 0.01 0.01 0.01 0.0M
2025-02-11 0.01 0.01 0.01 0.01 0.3M
2025-02-10 0.01 0.01 0.01 0.01 0.2M
2025-02-07 0.01 0.01 0.01 0.01 0.1M
2025-02-06 0.01 0.01 0.01 0.01 0.1M
2025-02-05 0.01 0.01 0.01 0.01 0.1M
2025-02-04 0.01 0.01 0.01 0.01 0.8M
2025-02-03 0.01 0.01 0.01 0.01 0.1M
2025-01-31 0.01 0.01 0.01 0.01 0.1M
2025-01-30 0.01 0.01 0.01 0.01 0.1M
2025-01-29 0.01 0.01 0.01 0.01 0.1M
2025-01-28 0.01 0.01 0.01 0.01 0.1M
2025-01-27 0.01 0.01 0.01 0.01 0.2M
2025-01-24 0.01 0.01 0.01 0.01 0.2M
2025-01-23 0.01 0.01 0.01 0.01 0.1M
2025-01-22 0.01 0.01 0.01 0.01 0.1M
2025-01-21 0.01 0.01 0.01 0.01 0.0M
2025-01-20 0.01 0.01 0.01 0.01 0.1M
2025-01-17 0.01 0.01 0.01 0.01 0.1M
2025-01-16 0.01 0.01 0.01 0.01 0.1M
2025-01-15 0.01 0.01 0.01 0.01 0.2M
2025-01-14 0.01 0.01 0.01 0.01 0.1M
2025-01-13 0.01 0.01 0.01 0.01 0.1M
2025-01-10 0.01 0.01 0.01 0.01 0.1M
2025-01-09 0.01 0.01 0.01 0.01 0.4M
2025-01-08 0.01 0.01 0.01 0.01 0.0M
2025-01-07 0.01 0.01 0.01 0.01 0.2M
2025-01-03 0.01 0.02 0.01 0.01 0.7M
2025-01-02 0.01 0.01 0.01 0.01 0.2M