Betolar Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.200 | 1.240 | 1.170 | 1.240 | 1.240 | 39,150 |
| 2024-08-21 | 1.180 | 1.180 | 1.130 | 1.180 | 1.180 | 23,810 |
| 2024-08-20 | 1.230 | 1.230 | 1.130 | 1.180 | 1.180 | 4,321 |
| 2024-08-19 | 1.220 | 1.220 | 1.140 | 1.190 | 1.190 | 3,341 |
| 2024-08-16 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-08-15 | 1.210 | 1.230 | 1.140 | 1.220 | 1.220 | 5,928 |
| 2024-08-14 | 1.230 | 1.230 | 1.180 | 1.210 | 1.210 | 1,825 |
| 2024-08-13 | 1.180 | 1.250 | 1.180 | 1.210 | 1.210 | 5,017 |
| 2024-08-12 | 1.240 | 1.240 | 1.180 | 1.180 | 1.180 | 1,813 |
| 2024-08-09 | 1.260 | 1.260 | 1.190 | 1.240 | 1.240 | 843 |
| 2024-08-08 | 1.200 | 1.280 | 1.200 | 1.280 | 1.280 | 411 |
| 2024-08-07 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 1,645 |
| 2024-08-06 | 1.170 | 1.280 | 1.170 | 1.270 | 1.270 | 3,506 |
| 2024-08-05 | 1.250 | 1.250 | 1.130 | 1.180 | 1.180 | 4,210 |
| 2024-08-02 | 1.350 | 1.350 | 1.230 | 1.250 | 1.250 | 3,663 |
| 2024-08-01 | 1.260 | 1.350 | 1.260 | 1.340 | 1.340 | 2,624 |
| 2024-07-31 | 1.330 | 1.330 | 1.250 | 1.330 | 1.330 | 683 |
| 2024-07-30 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 1,755 |
| 2024-07-29 | 1.240 | 1.350 | 1.180 | 1.350 | 1.350 | 2,924 |
| 2024-07-26 | 1.290 | 1.350 | 1.180 | 1.350 | 1.350 | 1,014 |
| 2024-07-25 | 1.140 | 1.290 | 1.140 | 1.290 | 1.290 | 335 |
| 2024-07-24 | 1.300 | 1.300 | 1.090 | 1.090 | 1.090 | 773 |
| 2024-07-23 | 1.380 | 1.380 | 1.250 | 1.250 | 1.250 | 217 |
| 2024-07-22 | 1.290 | 1.360 | 1.240 | 1.290 | 1.290 | 1,750 |
| 2024-07-19 | 1.400 | 1.400 | 1.300 | 1.300 | 1.300 | 1,446 |
| 2024-07-18 | 1.390 | 1.390 | 1.370 | 1.370 | 1.370 | 3,092 |
| 2024-07-17 | 1.390 | 1.390 | 1.300 | 1.390 | 1.390 | 3,370 |
| 2024-07-16 | 1.470 | 1.470 | 1.400 | 1.400 | 1.400 | 181 |
| 2024-07-15 | 1.350 | 1.470 | 1.350 | 1.360 | 1.360 | 1,923 |
| 2024-07-12 | 1.320 | 1.390 | 1.310 | 1.350 | 1.350 | 2,642 |
| 2024-07-11 | 1.390 | 1.390 | 1.320 | 1.350 | 1.350 | 436 |
| 2024-07-10 | 1.400 | 1.400 | 1.320 | 1.390 | 1.390 | 2,700 |
| 2024-07-09 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 8,049 |
| 2024-07-08 | 1.350 | 1.350 | 1.320 | 1.340 | 1.340 | 429 |
| 2024-07-05 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 855 |
| 2024-07-04 | 1.360 | 1.360 | 1.320 | 1.320 | 1.320 | 2,439 |
| 2024-07-03 | 1.460 | 1.460 | 1.380 | 1.390 | 1.390 | 13,441 |
| 2024-07-02 | 1.340 | 1.450 | 1.340 | 1.440 | 1.440 | 19,987 |
| 2024-07-01 | 1.420 | 1.420 | 1.320 | 1.340 | 1.340 | 4,093 |
| 2024-06-28 | 1.370 | 1.420 | 1.370 | 1.420 | 1.420 | 15,864 |
| 2024-06-27 | 1.360 | 1.410 | 1.350 | 1.350 | 1.350 | 29,774 |
| 2024-06-26 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 5,791 |
| 2024-06-25 | 1.320 | 1.440 | 1.320 | 1.400 | 1.400 | 13,366 |
| 2024-06-24 | 1.420 | 1.450 | 1.400 | 1.400 | 1.400 | 13,274 |
| 2024-06-20 | 1.400 | 1.420 | 1.400 | 1.400 | 1.400 | 8,402 |
| 2024-06-19 | 1.400 | 1.420 | 1.380 | 1.380 | 1.380 | 28,269 |
| 2024-06-18 | 1.380 | 1.400 | 1.370 | 1.370 | 1.370 | 9,560 |
| 2024-06-17 | 1.320 | 1.390 | 1.320 | 1.370 | 1.370 | 15,682 |
| 2024-06-14 | 1.320 | 1.400 | 1.320 | 1.350 | 1.350 | 18,557 |
| 2024-06-13 | 1.280 | 1.320 | 1.250 | 1.320 | 1.320 | 12,170 |
| 2024-06-12 | 1.210 | 1.260 | 1.200 | 1.260 | 1.260 | 14,383 |
| 2024-06-11 | 1.250 | 1.290 | 1.210 | 1.210 | 1.210 | 9,940 |
| 2024-06-10 | 1.250 | 1.250 | 1.120 | 1.210 | 1.210 | 26,017 |
| 2024-06-07 | 1.250 | 1.270 | 1.180 | 1.250 | 1.250 | 13,994 |
| 2024-06-06 | 1.140 | 1.270 | 1.140 | 1.270 | 1.270 | 24,907 |
| 2024-06-05 | 1.150 | 1.150 | 1.100 | 1.140 | 1.140 | 3,412 |
| 2024-06-04 | 1.100 | 1.240 | 1.080 | 1.110 | 1.110 | 25,308 |
| 2024-06-03 | 1.070 | 1.100 | 1.070 | 1.080 | 1.080 | 10,095 |
| 2024-05-31 | 1.045 | 1.070 | 1.005 | 1.070 | 1.070 | 13,499 |
| 2024-05-30 | 1.010 | 1.045 | 1.000 | 1.045 | 1.045 | 5,879 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.