Betolar Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 3.800 | 3.800 | 3.680 | 3.680 | 3.680 | 9,770 |
| 2022-09-26 | 3.750 | 3.750 | 3.670 | 3.700 | 3.700 | 1,960 |
| 2022-09-23 | 3.810 | 3.850 | 3.687 | 3.750 | 3.750 | 4,090 |
| 2022-09-22 | 3.770 | 3.850 | 3.730 | 3.800 | 3.800 | 18,042 |
| 2022-09-21 | 3.820 | 3.850 | 3.731 | 3.820 | 3.820 | 1,413 |
| 2022-09-20 | 3.771 | 3.850 | 3.750 | 3.800 | 3.800 | 3,157 |
| 2022-09-19 | 3.880 | 3.920 | 3.770 | 3.770 | 3.770 | 4,415 |
| 2022-09-16 | 3.820 | 3.940 | 3.805 | 3.930 | 3.930 | 6,364 |
| 2022-09-15 | 3.800 | 3.940 | 3.800 | 3.849 | 3.849 | 3,764 |
| 2022-09-14 | 3.720 | 3.930 | 3.720 | 3.771 | 3.771 | 14,777 |
| 2022-09-13 | 3.753 | 3.950 | 3.750 | 3.750 | 3.750 | 5,994 |
| 2022-09-12 | 3.890 | 3.890 | 3.750 | 3.848 | 3.848 | 6,617 |
| 2022-09-09 | 3.800 | 3.949 | 3.800 | 3.899 | 3.899 | 768 |
| 2022-09-08 | 3.910 | 3.950 | 3.800 | 3.800 | 3.800 | 1,805 |
| 2022-09-07 | 3.700 | 3.904 | 3.700 | 3.860 | 3.860 | 425 |
| 2022-09-06 | 3.650 | 3.800 | 3.650 | 3.800 | 3.800 | 712 |
| 2022-09-05 | 3.801 | 3.950 | 3.720 | 3.720 | 3.720 | 16,503 |
| 2022-09-02 | 3.950 | 3.950 | 3.821 | 3.821 | 3.821 | 601 |
| 2022-09-01 | 3.890 | 3.970 | 3.871 | 3.881 | 3.881 | 3,461 |
| 2022-08-31 | 4.000 | 4.000 | 3.890 | 3.970 | 3.970 | 9,562 |
| 2022-08-30 | 3.915 | 4.000 | 3.915 | 3.994 | 3.994 | 15,397 |
| 2022-08-29 | 3.931 | 3.945 | 3.900 | 3.900 | 3.900 | 6,436 |
| 2022-08-26 | 3.941 | 3.950 | 3.920 | 3.920 | 3.920 | 12,852 |
| 2022-08-25 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 2,946 |
| 2022-08-24 | 3.960 | 4.000 | 3.950 | 4.000 | 4.000 | 4,643 |
| 2022-08-23 | 4.050 | 4.050 | 3.970 | 4.000 | 4.000 | 3,079 |
| 2022-08-22 | 4.000 | 4.050 | 4.000 | 4.000 | 4.000 | 736 |
| 2022-08-19 | 4.035 | 4.050 | 3.950 | 3.971 | 3.971 | 4,033 |
| 2022-08-18 | 3.951 | 4.050 | 3.951 | 4.050 | 4.050 | 1,782 |
| 2022-08-17 | 3.960 | 4.050 | 3.951 | 3.951 | 3.951 | 2,880 |
| 2022-08-16 | 4.100 | 4.100 | 4.000 | 4.010 | 4.010 | 20,426 |
| 2022-08-15 | 4.001 | 4.150 | 3.970 | 4.000 | 4.000 | 4,016 |
| 2022-08-12 | 4.000 | 4.100 | 3.999 | 4.100 | 4.100 | 24,189 |
| 2022-08-11 | 4.000 | 4.000 | 3.921 | 3.980 | 3.980 | 7,331 |
| 2022-08-10 | 4.100 | 4.150 | 4.010 | 4.050 | 4.050 | 9,911 |
| 2022-08-09 | 4.170 | 4.170 | 4.071 | 4.150 | 4.150 | 2,274 |
| 2022-08-08 | 4.050 | 4.150 | 4.050 | 4.070 | 4.070 | 1,377 |
| 2022-08-05 | 4.145 | 4.145 | 3.921 | 4.139 | 4.139 | 1,928 |
| 2022-08-04 | 4.000 | 4.160 | 3.920 | 4.150 | 4.150 | 1,373 |
| 2022-08-03 | 4.000 | 4.001 | 3.941 | 4.000 | 4.000 | 14,579 |
| 2022-08-02 | 4.150 | 4.150 | 3.940 | 3.940 | 3.940 | 3,907 |
| 2022-08-01 | 4.200 | 4.200 | 4.000 | 4.011 | 4.011 | 7,993 |
| 2022-07-29 | 4.150 | 4.150 | 4.041 | 4.149 | 4.149 | 1,944 |
| 2022-07-28 | 4.150 | 4.160 | 3.984 | 4.150 | 4.150 | 2,461 |
| 2022-07-27 | 3.981 | 4.150 | 3.981 | 4.150 | 4.150 | 13,219 |
| 2022-07-26 | 4.168 | 4.168 | 3.971 | 3.971 | 3.971 | 920 |
| 2022-07-25 | 4.080 | 4.230 | 4.000 | 4.168 | 4.168 | 11,401 |
| 2022-07-22 | 4.198 | 4.200 | 3.911 | 4.080 | 4.080 | 20,103 |
| 2022-07-21 | 4.100 | 4.210 | 4.021 | 4.198 | 4.198 | 4,285 |
| 2022-07-20 | 4.100 | 4.100 | 3.950 | 4.100 | 4.100 | 21,171 |
| 2022-07-19 | 4.180 | 4.180 | 4.100 | 4.160 | 4.160 | 671 |
| 2022-07-18 | 4.150 | 4.179 | 4.051 | 4.179 | 4.179 | 1,848 |
| 2022-07-15 | 4.180 | 4.180 | 4.150 | 4.176 | 4.176 | 2,198 |
| 2022-07-14 | 4.180 | 4.180 | 4.101 | 4.150 | 4.150 | 15,388 |
| 2022-07-13 | 4.219 | 4.229 | 4.160 | 4.160 | 4.160 | 2,739 |
| 2022-07-12 | 4.219 | 4.219 | 4.219 | 4.219 | 4.219 | 4,716 |
| 2022-07-11 | 4.220 | 4.220 | 4.200 | 4.219 | 4.219 | 2,774 |
| 2022-07-08 | 4.210 | 4.210 | 4.180 | 4.180 | 4.180 | 7,755 |
| 2022-07-07 | 4.210 | 4.210 | 4.170 | 4.190 | 4.190 | 3,195 |
| 2022-07-06 | 4.220 | 4.250 | 4.181 | 4.200 | 4.200 | 7,609 |
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.