Betolar Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	1.540	1.540	1.370	1.470	1.470	43,550
2023-11-30	1.385	1.780	1.385	1.550	1.550	54,829
2023-11-29	1.190	1.495	1.190	1.370	1.370	29,554
2023-11-28	1.025	1.250	1.025	1.190	1.190	46,672
2023-11-27	0.990	1.030	0.962	1.025	1.025	3,607
2023-11-24	0.980	1.000	0.980	0.990	0.990	911
2023-11-23	1.000	1.000	0.970	0.998	0.998	2,041
2023-11-22	1.025	1.040	1.025	1.025	1.025	164
2023-11-21	1.025	1.035	1.025	1.025	1.025	1,879
2023-11-20	1.040	1.040	0.998	1.025	1.025	3,932
2023-11-17	1.050	1.050	1.000	1.040	1.040	3,268
2023-11-16	1.040	1.050	0.950	1.050	1.050	5,878
2023-11-15	1.005	1.045	0.980	1.000	1.000	5,783
2023-11-14	1.005	1.045	1.005	1.005	1.005	3,871
2023-11-13	1.050	1.050	0.978	1.005	1.005	6,398
2023-11-10	1.030	1.050	1.030	1.035	1.035	6,971
2023-11-09	1.000	1.030	0.964	0.998	0.998	2,342
2023-11-08	1.020	1.020	0.956	0.982	0.982	6,806
2023-11-07	1.010	1.040	0.990	1.040	1.040	10,322
2023-11-06	0.992	1.040	0.980	1.005	1.005	13,964
2023-11-03	0.990	1.025	0.962	0.966	0.966	25,425
2023-11-02	0.920	0.992	0.920	0.982	0.982	11,318
2023-11-01	1.025	1.025	0.908	0.920	0.920	13,178
2023-10-31	0.936	0.960	0.916	0.948	0.948	8,328
2023-10-30	0.938	0.938	0.900	0.900	0.900	8,363
2023-10-27	0.962	1.095	0.950	0.950	0.950	10,403
2023-10-26	0.980	0.986	0.964	0.964	0.964	7,878
2023-10-25	0.998	0.998	0.982	0.984	0.984	9,144
2023-10-24	1.060	1.060	0.992	0.996	0.996	9,079
2023-10-23	1.015	1.015	0.992	1.005	1.005	2,971
2023-10-20	1.025	1.035	0.982	0.988	0.988	9,079
2023-10-19	1.000	1.030	1.000	1.025	1.025	11,145
2023-10-18	1.050	1.095	0.990	1.050	1.050	8,624
2023-10-17	1.090	1.090	1.000	1.025	1.025	8,888
2023-10-16	1.115	1.115	1.050	1.055	1.055	12,776
2023-10-13	1.080	1.135	1.040	1.045	1.045	5,922
2023-10-12	1.140	1.140	1.075	1.075	1.075	8,922
2023-10-11	1.065	1.180	1.060	1.105	1.105	22,263
2023-10-10	1.000	1.060	0.986	1.060	1.060	20,990
2023-10-09	0.998	1.015	0.990	1.000	1.000	17,646
2023-10-06	1.015	1.130	0.990	1.000	1.000	44,492
2023-10-05	1.000	1.040	0.994	1.015	1.015	10,749
2023-10-04	1.120	1.170	0.990	0.992	0.992	244,287
2023-10-03	1.190	1.190	1.020	1.120	1.120	6,785
2023-10-02	1.140	1.245	1.095	1.095	1.095	12,156
2023-09-29	1.215	1.275	1.120	1.120	1.120	17,050
2023-09-28	1.280	1.280	1.000	1.170	1.170	705,633
2023-09-27	1.370	1.370	1.280	1.280	1.280	8,570
2023-09-26	1.380	1.395	1.280	1.310	1.310	14,111
2023-09-25	1.380	1.395	1.310	1.380	1.380	10,508
2023-09-22	1.450	1.550	1.330	1.360	1.360	40,754
2023-09-21	1.580	1.580	1.360	1.440	1.440	5,701
2023-09-20	1.335	1.470	1.335	1.415	1.415	12,767
2023-09-19	1.365	1.410	1.335	1.335	1.335	3,197
2023-09-18	1.400	1.450	1.330	1.365	1.365	6,167
2023-09-15	1.445	1.470	1.395	1.395	1.395	20,383
2023-09-14	1.560	1.570	1.375	1.395	1.395	40,121
2023-09-13	1.765	1.765	1.565	1.570	1.570	38,833
2023-09-12	1.780	1.990	1.740	1.755	1.755	21,414
2023-09-11	1.820	1.860	1.750	1.785	1.785	10,309

← NewerPage 13 of 21 · 1,222 trading daysOlder →

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.