Helsinki - Delayed Quote
EUR
Digia Oyj (DIGIA.HE)
5.0000
-0.1400
(-2.72%)
At close: October 30 at 6:29:36 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.0600
5.1800
5.0000
5.0000
5.0000
8,402
Oct 29, 2026
5.2400
5.2600
5.1200
5.1400
5.1400
7,567
Oct 28, 2026
5.1600
5.2600
5.1400
5.2000
5.2000
26,852
Oct 27, 2026
5.0000
5.2800
5.0000
5.1400
5.1400
23,996
Oct 26, 2026
4.8900
5.0600
4.8700
5.0000
5.0000
19,030
Oct 23, 2026
4.8800
4.9000
4.8100
4.8700
4.8700
9,064
Oct 22, 2026
4.8900
4.9000
4.8500
4.9000
4.9000
1,935
Oct 21, 2026
4.8500
4.8800
4.8400
4.8800
4.8800
9,756
Oct 20, 2026
4.8900
4.9000
4.8500
4.8700
4.8700
10,211
Oct 19, 2026
5.0000
5.0200
4.8500
4.8700
4.8700
14,060
Oct 16, 2026
5.0200
5.1000
5.0000
5.0000
5.0000
10,867
Oct 15, 2026
4.8200
4.9200
4.8200
4.9100
4.9100
12,361
Oct 14, 2026
4.9600
5.0200
4.8000
4.8900
4.8900
13,806
Oct 13, 2026
4.9700
4.9700
4.9100
4.9300
4.9300
8,424
Oct 12, 2026
5.0000
5.0000
4.9600
4.9700
4.9700
9,365
Oct 9, 2026
5.0800
5.0800
5.0000
5.0000
5.0000
9,092
Oct 8, 2026
5.0800
5.0800
5.0200
5.0800
5.0800
7,313
Oct 7, 2026
4.9900
5.1000
4.9600
5.0800
5.0800
4,098
Oct 6, 2026
5.0200
5.0200
4.9900
5.0000
5.0000
11,072
Oct 5, 2026
5.0000
5.0400
4.9900
5.0200
5.0200
4,525
Oct 2, 2026
5.1400
5.1400
5.0200
5.0400
5.0400
11,877
Oct 1, 2026
5.2400
5.2400
5.1000
5.1200
5.1200
3,567
Sep 30, 2026
5.1200
5.2400
5.0800
5.2400
5.2400
7,166
Sep 29, 2026
5.1600
5.2000
5.0600
5.1200
5.1200
17,471
Sep 28, 2026
5.1400
5.2000
5.1400
5.1600
5.1600
10,985
Sep 25, 2026
5.2600
5.2600
5.1800
5.2000
5.2000
17,982
Sep 24, 2026
5.2800
5.3000
5.1800
5.2600
5.2600
14,958
Sep 23, 2026
5.2800
5.3000
5.2400
5.2800
5.2800
27,146
Sep 22, 2026
5.6400
5.6400
5.1400
5.2600
5.2600
107,485
Sep 21, 2026
5.5400
5.6400
5.5400
5.6000
5.6000
42,388
Sep 18, 2026
5.5800
5.6000
5.5600
5.5600
5.5600
2,147
Sep 17, 2026
5.5400
5.6000
5.5000
5.6000
5.6000
15,235
Sep 16, 2026
5.6000
5.6200
5.5000
5.5000
5.5000
25,862
Sep 15, 2026
5.6000
5.6000
5.5000
5.5400
5.5400
8,072
Sep 14, 2026
5.6200
5.6400
5.5400
5.5600
5.5600
5,980
Sep 11, 2026
5.6400
5.6400
5.5400
5.6200
5.6200
4,580
Sep 10, 2026
5.6600
5.6600
5.5600
5.5600
5.5600
3,512
Sep 9, 2026
5.6600
5.6600
5.6200
5.6200
5.6200
5,153
Sep 8, 2026
5.6600
5.6600
5.5800
5.6600
5.6600
17,052
Sep 7, 2026
5.5400
5.6600
5.5400
5.6000
5.6000
13,810
Sep 4, 2026
5.6000
5.6000
5.5400
5.5600
5.5600
4,167
Sep 3, 2026
5.5800
5.6000
5.4800
5.5400
5.5400
7,946
Sep 2, 2026
5.5800
5.6000
5.5600
5.6000
5.6000
4,109
Sep 1, 2026
5.5400
5.6200
5.5400
5.6200
5.6200
5,727
Aug 31, 2026
5.5400
5.6400
5.5400
5.5400
5.5400
12,177
Aug 28, 2026
5.5800
5.6400
5.5400
5.5400
5.5400
11,748
Aug 27, 2026
5.6600
5.7200
5.5600
5.5800
5.5800
9,099
Aug 26, 2026
5.6800
5.6800
5.6200
5.6200
5.6200
5,041
Aug 25, 2026
5.6200
5.7200
5.5600
5.7200
5.7200
10,024
Aug 24, 2026
5.5600
5.6200
5.5400
5.6000
5.6000
5,238
Aug 21, 2026
5.5800
5.6200
5.5600
5.5800
5.5800
6,822
Aug 20, 2026
5.6600
5.6600
5.5200
5.5400
5.5400
9,757
Aug 19, 2026
5.5800
5.6000
5.5200
5.6000
5.6000
14,498
Aug 18, 2026
5.6000
5.6600
5.5800
5.6000
5.6000
3,186
Aug 17, 2026
5.7400
5.7400
5.5800
5.6000
5.6000
15,063
Aug 14, 2026
5.7800
5.8400
5.7000
5.7400
5.7400
10,660
Aug 13, 2026
5.7800
5.7800
5.7600
5.7800
5.7800
3,259
Aug 12, 2026
5.7800
5.8000
5.7600
5.7800
5.7800
7,426
Aug 11, 2026
5.7800
5.8400
5.7800
5.8200
5.8200
4,859
Aug 10, 2026
5.7000
5.9000
5.7000
5.8000
5.8000
21,623
Aug 7, 2026
5.7000
5.9200
5.5800
5.7600
5.7600
27,272
Aug 6, 2026
5.9000
6.1000
5.5600
5.7000
5.7000
59,216
Aug 5, 2026
5.9600
6.0200
5.9000
5.9000
5.9000
17,207
Aug 4, 2026
5.9800
6.0200
5.9600
5.9600
5.9600
5,996
Aug 3, 2026
6.0200
6.2000
5.9600
5.9600
5.9600
10,627
Jul 31, 2026
6.0000
6.1200
5.9400
6.0000
6.0000
9,144
Jul 30, 2026
5.9400
6.0000
5.9400
6.0000
6.0000
4,696
Jul 29, 2026
5.9000
6.0000
5.9000
5.9000
5.9000
7,677
Jul 28, 2026
5.9000
6.0200
5.9000
5.9600
5.9600
4,099
Jul 27, 2026
5.9200
6.0000
5.8200
5.9800
5.9800
5,657
Jul 24, 2026
5.9200
5.9600
5.8800
5.9200
5.9200
1,981
Jul 23, 2026
5.9200
5.9800
5.8600
5.9600
5.9600
2,702
Jul 22, 2026
5.9200
6.0000
5.9200
5.9200
5.9200
1,755
Jul 21, 2026
6.0000
6.0000
5.8400
5.8800
5.8800
4,029
Jul 20, 2026
5.8400
6.0000
5.8400
5.9600
5.9600
3,713
Jul 17, 2026
6.0400
6.0600
5.8200
5.8200
5.8200
3,696
Jul 16, 2026
6.0800
6.0800
6.0000
6.0000
6.0000
1,344
Jul 15, 2026
6.0400
6.0800
6.0000
6.0800
6.0800
2,727
Jul 14, 2026
5.9800
6.0000
5.9000
5.9800
5.9800
8,272
Jul 13, 2026
6.0000
6.0000
5.9200
6.0000
6.0000
1,811
Jul 10, 2026
5.9200
6.0000
5.9200
6.0000
6.0000
2,214
Jul 9, 2026
6.0400
6.0400
5.9400
5.9400
5.9400
2,596
Jul 8, 2026
6.0200
6.0200
5.9000
5.9400
5.9400
2,164
Jul 7, 2026
5.9600
6.1000
5.9600
6.0200
6.0200
2,632
Jul 6, 2026
6.0000
6.0200
5.9600
5.9600
5.9600
3,781
Jul 3, 2026
5.9000
6.0000
5.9000
5.9600
5.9600
4,372
Jul 2, 2026
5.8000
5.9800
5.8000
5.9000
5.9000
3,708
Jul 1, 2026
5.9200
5.9400
5.8000
5.8800
5.8800
5,687
Jun 30, 2026
5.8600
6.0000
5.8200
5.8800
5.8800
23,119
Jun 29, 2026
5.8000
5.8800
5.7600
5.7600
5.7600
4,460
Jun 26, 2026
5.9000
5.9000
5.8000
5.8000
5.8000
3,500
Jun 25, 2026
5.8800
6.0200
5.8800
5.8800
5.8800
5,261
Jun 24, 2026
5.8800
5.9400
5.8800
5.8800
5.8800
4,775
Jun 23, 2026
5.9000
6.0000
5.8800
5.8800
5.8800
3,476
Jun 22, 2026
6.1200
6.1200
5.8800
5.8800
5.8800
4,543
Jun 18, 2026
6.0000
6.0000
5.8400
5.9000
5.9000
3,809
Jun 17, 2026
6.0000
6.0000
5.8600
6.0000
6.0000
7,296
Jun 16, 2026
5.9200
5.9800
5.8200
5.8400
5.8400
6,170
Jun 15, 2026
5.9200
5.9600
5.8000
5.8200
5.8200
11,623
Jun 12, 2026
5.9400
5.9400
5.8000
5.8000
5.8000
3,259
Jun 11, 2026
5.7400
5.9400
5.7400
5.7600
5.7600
9,485
Jun 10, 2026
5.7200
5.8200
5.7200
5.7200
5.7200
2,837
Jun 9, 2026
5.8200
5.9000
5.7800
5.7800
5.7800
3,413
Jun 8, 2026
5.9600
5.9600
5.8000
5.8600
5.8600
2,928
Jun 5, 2026
6.0000
6.0000
5.8800
5.9600
5.9600
1,756
Jun 4, 2026
5.9400
6.0000
5.9000
5.9600
5.9600
6,319
Jun 3, 2026
5.9600
5.9600
5.8200
5.9600
5.9600
4,778
Jun 2, 2026
6.0400
6.0400
5.8600
6.0000
6.0000
7,077
Jun 1, 2026
5.9600
6.0000
5.9200
5.9800
5.9800
2,435
May 29, 2026
5.8600
5.9000
5.8000
5.9000
5.9000
7,937
May 28, 2026
5.9600
5.9600
5.8600
5.8600
5.8600
12,804
May 27, 2026
6.0400
6.0600
5.9800
6.0000
6.0000
19,676
May 26, 2026
6.1800
6.1800
6.0400
6.0400
6.0400
10,390
May 25, 2026
6.3000
6.3200
6.1200
6.1600
6.1600
17,103
May 22, 2026
5.8800
6.2600
5.8800
6.2400
6.2400
30,208
May 21, 2026
5.6200
5.9200
5.6200
5.8800
5.8800
20,872
May 20, 2026
5.5000
5.6800
5.5000
5.6200
5.6200
13,421
May 19, 2026
5.4200
5.6200
5.4000
5.6200
5.6200
14,105
May 18, 2026
5.5000
5.5000
5.3800
5.4000
5.4000
12,150
May 15, 2026
5.4600
5.5000
5.4000
5.5000
5.5000
13,816
May 13, 2026
5.5800
5.6000
5.4600
5.4600
5.4600
16,728
May 12, 2026
5.6600
5.6600
5.5000
5.5000
5.5000
4,487
May 11, 2026
5.6200
5.7000
5.6000
5.6400
5.6400
9,746
May 8, 2026
5.8200
5.8200
5.6200
5.6200
5.6200
9,846
May 7, 2026
5.9800
5.9800
5.8400
5.8400
5.8400
6,541
May 6, 2026
5.8600
6.0000
5.8400
5.9800
5.9800
15,580
May 5, 2026
5.6800
5.9400
5.6800
5.8600
5.8600
18,447
May 4, 2026
5.7000
5.7000
5.6400
5.6600
5.6600
62,466
Apr 30, 2026
5.6000
5.7400
5.5800
5.7000
5.7000
30,704
Apr 29, 2026
5.5600
5.6000
5.4600
5.5000
5.5000
31,564
Apr 28, 2026
5.8600
5.9200
5.7600
5.7600
5.7600
7,205
Apr 27, 2026
5.9200
6.0800
5.8400
5.8800
5.8800
18,249
Apr 24, 2026
5.6200
5.9000
5.6200
5.9000
5.9000
39,248
Apr 23, 2026
5.6400
5.6800
5.5800
5.6200
5.6200
7,117
Apr 22, 2026
5.7000
5.7000
5.6000
5.6400
5.6400
17,991
Apr 21, 2026
5.6600
5.7000
5.6400
5.7000
5.7000
9,281
Apr 20, 2026
5.7000
5.7200
5.6600
5.6600
5.6600
9,056
Apr 17, 2026
5.6200
5.7800
5.6200
5.7000
5.7000
12,988
Apr 16, 2026
5.7200
5.7400
5.6200
5.6200
5.6200
27,314
Apr 15, 2026
5.7800
5.8000
5.6800
5.7200
5.7200
13,519
Apr 14, 2026
5.7200
5.7800
5.7000
5.7400
5.7400
2,760
Apr 13, 2026
5.6800
5.7400
5.6400
5.7200
5.7200
13,791
Apr 10, 2026
5.6200
5.7400
5.6000
5.7400
5.7400
21,747
Apr 9, 2026
5.7800
5.8200
5.6200
5.6200
5.6200
27,704
Apr 8, 2026
5.8600
6.0000
5.7600
5.7800
5.7800
12,965
Apr 7, 2026
5.8000
5.8200
5.6600
5.6600
5.6600
9,123
Apr 2, 2026
5.7800
5.8000
5.6400
5.7000
5.7000
22,478
Apr 1, 2026
5.7400
5.8200
5.7200
5.7400
5.7400
9,777
Mar 31, 2026
5.7000
5.7800
5.5800
5.6000
5.6000
12,609
Mar 30, 2026
5.6400
5.7000
5.5600
5.6400
5.6400
7,755
Mar 27, 2026
5.7800
5.7800
5.6400
5.6600
5.6600
13,285
Mar 26, 2026
5.9400
5.9600
5.7800
5.7800
5.7800
8,264
Mar 25, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
6.0000
6.0000
5.8600
5.9400
5.9400
11,959
Mar 24, 2026
6.1000
6.1000
6.0200
6.0200
5.8300
5,432
Mar 23, 2026
6.1000
6.1400
5.9000
6.0800
5.8881
14,213
Mar 20, 2026
6.0800
6.1800
6.0800
6.1000
5.9075
9,121
Mar 19, 2026
6.1400
6.1600
6.0600
6.0800
5.8881
10,983
Mar 18, 2026
6.0400
6.1800
6.0400
6.1400
5.9462
30,747
Mar 17, 2026
6.0600
6.1200
6.0400
6.0400
5.8494
13,319
Mar 16, 2026
6.0000
6.1000
5.9200
6.0000
5.8106
14,217
Mar 13, 2026
5.9800
6.0600
5.9400
6.0200
5.8300
8,046
Mar 12, 2026
6.0000
6.0800
5.9000
5.9800
5.7913
69,130
Mar 11, 2026
5.9800
5.9800
5.9200
5.9400
5.7525
5,520
Mar 10, 2026
5.9600
6.0600
5.9600
5.9600
5.7719
7,471
Mar 9, 2026
5.9600
5.9600
5.8800
5.9400
5.7525
8,225
Mar 6, 2026
6.0000
6.0800
5.9800
5.9800
5.7913
5,500
Mar 5, 2026
6.0600
6.0600
6.0200
6.0200
5.8300
9,670
Mar 4, 2026
5.9200
6.0200
5.9000
5.9800
5.7913
9,643
Mar 3, 2026
6.0600
6.0600
5.9000
5.9800
5.7913
10,094
Mar 2, 2026
5.9200
6.0600
5.9200
6.0600
5.8687
13,466
Feb 27, 2026
6.0000
6.0800
5.8000
6.0200
5.8300
15,663
Feb 26, 2026
6.0000
6.0600
6.0000
6.0400
5.8494
8,800
Feb 25, 2026
6.0800
6.1000
6.0400
6.0400
5.8494
11,703
Feb 24, 2026
6.0800
6.1000
6.0800
6.0800
5.8881
14,102
Feb 23, 2026
6.1200
6.1200
6.0600
6.0800
5.8881
12,175
Feb 20, 2026
6.1400
6.1400
6.1000
6.1400
5.9462
8,851
Feb 19, 2026
6.1400
6.2000
6.1200
6.1400
5.9462
23,852
Feb 18, 2026
6.1600
6.2600
6.1400
6.1400
5.9462
21,001
Feb 17, 2026
6.2200
6.2600
6.1600
6.1600
5.9656
8,330
Feb 16, 2026
6.2800
6.2800
6.2200
6.2200
6.0237
8,656
Feb 13, 2026
6.4000
6.4000
6.2200
6.2800
6.0818
10,878
Feb 12, 2026
6.5000
6.5600
6.3400
6.3400
6.1399
9,182
Feb 11, 2026
6.6400
6.6400
6.4200
6.4200
6.2174
10,033
Feb 10, 2026
6.6000
6.6400
6.5400
6.6400
6.4304
4,452
Feb 9, 2026
6.6600
6.7000
6.5600
6.6200
6.4111
11,164
Feb 6, 2026
6.5000
6.6400
6.4400
6.6200
6.4111
67,074
Feb 5, 2026
6.4000
6.6200
6.3000
6.3400
6.1399
56,394
Feb 4, 2026
6.3600
6.4000
6.3200
6.3800
6.1786
18,438
Feb 3, 2026
6.3400
6.3600
6.3000
6.3600
6.1593
37,997
Feb 2, 2026
6.3400
6.3600
6.3000
6.3400
6.1399
6,530
Jan 30, 2026
6.3400
6.3600
6.3200
6.3600
6.1593
5,864
Jan 29, 2026
6.3800
6.4000
6.3400
6.4000
6.1980
7,215
Jan 28, 2026
6.2800
6.3800
6.2400
6.3200
6.1205
10,049
Jan 27, 2026
6.3000
6.3000
6.2200
6.2600
6.0624
47,581
Jan 26, 2026
6.3600
6.3600
6.2400
6.3000
6.1012
44,847
Jan 23, 2026
6.3600
6.4000
6.3200
6.3600
6.1593
4,380
Jan 22, 2026
6.3200
6.4000
6.3000
6.3600
6.1593
16,767
Jan 21, 2026
6.2000
6.3200
6.2000
6.3200
6.1205
7,761
Jan 20, 2026
6.2400
6.2600
6.1400
6.2000
6.0043
6,016
Jan 19, 2026
6.4200
6.4200
6.1000
6.2400
6.0431
32,188
Jan 16, 2026
6.4200
6.5000
6.3800
6.4200
6.2174
6,668
Jan 15, 2026
6.3000
6.5400
6.2600
6.4200
6.2174
9,467
Jan 14, 2026
6.3000
6.3200
6.2400
6.3200
6.1205
9,923
Jan 13, 2026
6.3400
6.4000
6.2800
6.3200
6.1205
7,158
Jan 12, 2026
6.3800
6.3800
6.2200
6.3400
6.1399
29,342
Jan 9, 2026
6.4800
6.5000
6.3600
6.3800
6.1786
12,386
Jan 8, 2026
6.6000
6.6800
6.4800
6.4800
6.2755
7,655
Jan 7, 2026
6.5600
6.7600
6.5600
6.6600
6.4498
17,890
Jan 5, 2026
6.8200
6.8200
6.5400
6.5600
6.3530
2,618
Jan 2, 2026
6.6400
6.8600
6.6400
6.7600
6.5466
8,834
Dec 30, 2025
6.3600
6.6600
6.3600
6.6400
6.4304
17,873
Dec 29, 2025
6.3400
6.4000
6.2600
6.2800
6.0818
27,823
Dec 23, 2025
6.2800
6.3400
6.2400
6.3400
6.1399
8,006
Dec 22, 2025
6.3600
6.3600
6.2200
6.2800
6.0818
13,910
Dec 19, 2025
6.2800
6.4600
6.2800
6.3800
6.1786
3,790
Dec 18, 2025
6.2800
6.3400
6.2800
6.2800
6.0818
29,304
Dec 17, 2025
6.3200
6.3400
6.2600
6.3000
6.1012
19,331
Dec 16, 2025
6.5400
6.6000
6.3400
6.3400
6.1399
41,502
Dec 15, 2025
6.3600
6.5800
6.3600
6.5400
6.3336
9,401
Dec 12, 2025
6.2600
6.3000
6.2000
6.3000
6.1012
5,429
Dec 11, 2025
6.2200
6.3000
6.2000
6.2000
6.0043
6,515
Dec 10, 2025
6.4200
6.6600
6.2200
6.2200
6.0237
14,903
Dec 9, 2025
6.7000
6.7000
6.4000
6.4600
6.2561
21,195
Dec 8, 2025
6.5600
6.7400
6.5600
6.7000
6.4885
13,365
Dec 5, 2025
6.3400
6.5600
6.3400
6.5600
6.3530
18,997
Dec 4, 2025
6.1600
6.3400
6.1600
6.3400
6.1399
19,410
Dec 3, 2025
6.0200
6.1600
6.0200
6.1600
5.9656
25,830
Dec 2, 2025
6.0400
6.0400
6.0000
6.0200
5.8300
9,763
Dec 1, 2025
6.0000
6.0600
5.9800
6.0400
5.8494
21,570
Nov 28, 2025
5.8800
6.0000
5.8200
6.0000
5.8106
16,871
Nov 27, 2025
5.9600
5.9600
5.8600
5.8600
5.6751
14,362
Nov 26, 2025
5.9200
5.9600
5.8600
5.9600
5.7719
4,317
Nov 25, 2025
5.9000
5.9400
5.8800
5.9000
5.7138
5,121
Nov 24, 2025
5.9000
6.0200
5.9000
5.9000
5.7138
8,511
Nov 21, 2025
5.9600
6.0000
5.8800
5.9000
5.7138
7,443
Nov 20, 2025
5.9600
6.0200
5.9400
5.9600
5.7719
5,255
Nov 19, 2025
5.8800
6.0400
5.8800
5.9600
5.7719
3,021
Nov 18, 2025
6.0000
6.0000
5.8600
5.8600
5.6751
8,461
Nov 17, 2025
6.0400
6.0400
5.9800
6.0000
5.8106
8,608
Nov 14, 2025
6.0600
6.0800
6.0000
6.0400
5.8494
10,485
Nov 13, 2025
6.0800
6.0800
6.0200
6.0400
5.8494
9,240
Nov 12, 2025
6.0200
6.0800
6.0200
6.0800
5.8881
4,594
Nov 11, 2025
6.0200
6.0800
6.0000
6.0000
5.8106
8,376
Nov 10, 2025
6.0000
6.0600
6.0000
6.0000
5.8106
7,919
Nov 7, 2025
6.0200
6.1000
6.0000
6.0200
5.8300
12,410
Nov 6, 2025
6.0800
6.0800
6.0000
6.0800
5.8881
3,971
Nov 5, 2025
5.9800
6.0800
5.9800
6.0600
5.8687
12,447
Nov 4, 2025
6.1200
6.1400
5.9800
5.9800
5.7913
17,437
Nov 3, 2025
6.0800
6.1400
6.0000
6.1400
5.9462
39,107
Oct 31, 2025
6.1200
6.1800
6.0400
6.0600
5.8687
941,456
Oct 30, 2025
6.1800
6.2600
6.1000
6.1200
5.9268
13,500
