Bitcoin Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 52.800 | 53.700 | 52.300 | 52.500 | 51.637 | 31,997 |
| 2021-11-10 | 53.100 | 54.400 | 51.200 | 54.000 | 53.113 | 66,777 |
| 2021-11-09 | 54.100 | 56.000 | 52.600 | 53.100 | 52.228 | 124,923 |
| 2021-11-08 | 54.000 | 54.000 | 52.100 | 53.000 | 52.129 | 100,903 |
| 2021-11-05 | 51.100 | 52.700 | 50.600 | 51.400 | 50.556 | 38,103 |
| 2021-11-04 | 53.400 | 53.500 | 50.800 | 50.800 | 49.965 | 75,044 |
| 2021-11-03 | 50.600 | 53.700 | 50.100 | 52.900 | 52.031 | 102,468 |
| 2021-11-02 | 47.900 | 50.700 | 47.900 | 49.250 | 48.441 | 96,688 |
| 2021-11-01 | 47.950 | 48.450 | 47.100 | 48.050 | 47.261 | 41,100 |
| 2021-10-29 | 48.900 | 49.000 | 46.650 | 47.400 | 46.621 | 120,399 |
| 2021-10-28 | 48.850 | 49.200 | 47.650 | 48.350 | 47.556 | 37,187 |
| 2021-10-27 | 48.800 | 48.800 | 46.600 | 48.000 | 47.211 | 39,816 |
| 2021-10-26 | 50.000 | 51.100 | 48.350 | 48.900 | 48.097 | 60,524 |
| 2021-10-25 | 45.800 | 50.000 | 45.800 | 50.000 | 49.179 | 59,215 |
| 2021-10-22 | 47.000 | 48.950 | 45.200 | 45.200 | 44.457 | 46,118 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.1000 EUR |
| 2025-09-01 | 0.1000 EUR |
| 2024-09-02 | 0.1000 EUR |
| 2023-08-14 | 0.1000 EUR |
| 2022-07-04 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.