Betolar Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 1.190 | 1.190 | 1.025 | 1.050 | 1.050 | 2,072 |
| 2024-02-28 | 1.065 | 1.070 | 1.015 | 1.055 | 1.055 | 2,684 |
| 2024-02-27 | 1.065 | 1.065 | 1.000 | 1.065 | 1.065 | 12,931 |
| 2024-02-26 | 1.105 | 1.105 | 1.000 | 1.060 | 1.060 | 960 |
| 2024-02-23 | 1.090 | 1.175 | 1.090 | 1.105 | 1.105 | 1,887 |
| 2024-02-22 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 7,128 |
| 2024-02-21 | 1.195 | 1.195 | 1.040 | 1.190 | 1.190 | 4,823 |
| 2024-02-20 | 1.150 | 1.190 | 1.100 | 1.190 | 1.190 | 2,030 |
| 2024-02-19 | 1.185 | 1.185 | 1.115 | 1.115 | 1.115 | 11,728 |
| 2024-02-16 | 1.195 | 1.195 | 1.115 | 1.195 | 1.195 | 2,329 |
| 2024-02-15 | 1.150 | 1.200 | 1.110 | 1.195 | 1.195 | 4,956 |
| 2024-02-14 | 1.160 | 1.165 | 1.055 | 1.150 | 1.150 | 8,919 |
| 2024-02-13 | 1.170 | 1.195 | 1.130 | 1.165 | 1.165 | 1,905 |
| 2024-02-12 | 1.315 | 1.320 | 1.190 | 1.195 | 1.195 | 9,643 |
| 2024-02-09 | 1.150 | 1.360 | 1.150 | 1.315 | 1.315 | 18,947 |
| 2024-02-08 | 1.055 | 1.160 | 1.050 | 1.150 | 1.150 | 11,103 |
| 2024-02-07 | 1.295 | 1.295 | 0.980 | 1.045 | 1.045 | 28,408 |
| 2024-02-06 | 1.260 | 1.300 | 1.260 | 1.295 | 1.295 | 4,250 |
| 2024-02-05 | 1.280 | 1.295 | 1.255 | 1.290 | 1.290 | 7,995 |
| 2024-02-02 | 1.260 | 1.295 | 1.260 | 1.280 | 1.280 | 868 |
| 2024-02-01 | 1.280 | 1.295 | 1.260 | 1.260 | 1.260 | 841 |
| 2024-01-31 | 1.270 | 1.280 | 1.225 | 1.280 | 1.280 | 6,799 |
| 2024-01-30 | 1.240 | 1.290 | 1.230 | 1.270 | 1.270 | 4,344 |
| 2024-01-29 | 1.290 | 1.290 | 1.225 | 1.275 | 1.275 | 5,640 |
| 2024-01-26 | 1.290 | 1.330 | 1.225 | 1.290 | 1.290 | 4,025 |
| 2024-01-25 | 1.300 | 1.300 | 1.235 | 1.245 | 1.245 | 3,513 |
| 2024-01-24 | 1.315 | 1.315 | 1.215 | 1.310 | 1.310 | 2,181 |
| 2024-01-23 | 1.335 | 1.335 | 1.205 | 1.315 | 1.315 | 6,445 |
| 2024-01-22 | 1.205 | 1.345 | 1.205 | 1.335 | 1.335 | 1,316 |
| 2024-01-19 | 1.270 | 1.270 | 1.200 | 1.235 | 1.235 | 3,685 |
| 2024-01-18 | 1.270 | 1.280 | 1.270 | 1.270 | 1.270 | 3,200 |
| 2024-01-17 | 1.300 | 1.325 | 1.260 | 1.280 | 1.280 | 5,174 |
| 2024-01-16 | 1.335 | 1.335 | 1.300 | 1.330 | 1.330 | 2,399 |
| 2024-01-15 | 1.330 | 1.345 | 1.305 | 1.335 | 1.335 | 3,957 |
| 2024-01-12 | 1.355 | 1.355 | 1.320 | 1.350 | 1.350 | 4,322 |
| 2024-01-11 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 6,849 |
| 2024-01-10 | 1.350 | 1.350 | 1.320 | 1.330 | 1.330 | 4,036 |
| 2024-01-09 | 1.350 | 1.350 | 1.300 | 1.345 | 1.345 | 22,883 |
| 2024-01-08 | 1.280 | 1.350 | 1.280 | 1.350 | 1.350 | 13,972 |
| 2024-01-05 | 1.295 | 1.300 | 1.255 | 1.295 | 1.295 | 6,417 |
| 2024-01-04 | 1.345 | 1.350 | 1.255 | 1.300 | 1.300 | 17,838 |
| 2024-01-03 | 1.385 | 1.430 | 1.260 | 1.345 | 1.345 | 22,752 |
| 2024-01-02 | 1.295 | 1.390 | 1.240 | 1.385 | 1.385 | 21,275 |
| 2023-12-29 | 1.215 | 1.380 | 1.190 | 1.300 | 1.300 | 37,511 |
| 2023-12-28 | 1.190 | 1.230 | 1.190 | 1.230 | 1.230 | 15,885 |
| 2023-12-27 | 1.190 | 1.250 | 1.180 | 1.220 | 1.220 | 29,005 |
| 2023-12-22 | 1.200 | 1.245 | 1.150 | 1.190 | 1.190 | 12,023 |
| 2023-12-21 | 1.240 | 1.270 | 1.210 | 1.240 | 1.240 | 14,601 |
| 2023-12-20 | 1.285 | 1.290 | 1.240 | 1.245 | 1.245 | 11,457 |
| 2023-12-19 | 1.260 | 1.305 | 1.240 | 1.290 | 1.290 | 23,719 |
| 2023-12-18 | 1.225 | 1.310 | 1.215 | 1.250 | 1.250 | 6,484 |
| 2023-12-15 | 1.250 | 1.255 | 1.200 | 1.200 | 1.200 | 17,188 |
| 2023-12-14 | 1.200 | 1.250 | 1.180 | 1.215 | 1.215 | 5,517 |
| 2023-12-13 | 1.200 | 1.290 | 1.160 | 1.245 | 1.245 | 11,921 |
| 2023-12-12 | 1.205 | 1.230 | 1.160 | 1.180 | 1.180 | 7,293 |
| 2023-12-11 | 1.265 | 1.265 | 1.200 | 1.230 | 1.230 | 12,602 |
| 2023-12-08 | 1.285 | 1.285 | 1.210 | 1.265 | 1.265 | 3,996 |
| 2023-12-07 | 1.295 | 1.345 | 1.185 | 1.290 | 1.290 | 9,531 |
| 2023-12-05 | 1.155 | 1.460 | 1.155 | 1.295 | 1.295 | 19,484 |
| 2023-12-04 | 1.470 | 1.470 | 1.150 | 1.175 | 1.175 | 19,750 |
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.