Betolar Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 4.330 | 4.330 | 4.160 | 4.220 | 4.220 | 14,712 |
| 2022-07-04 | 4.359 | 4.359 | 4.171 | 4.280 | 4.280 | 6,428 |
| 2022-07-01 | 4.380 | 4.400 | 4.180 | 4.359 | 4.359 | 3,278 |
| 2022-06-30 | 4.380 | 4.380 | 4.200 | 4.379 | 4.379 | 54,862 |
| 2022-06-29 | 4.200 | 4.400 | 4.200 | 4.400 | 4.400 | 2,295 |
| 2022-06-28 | 4.201 | 4.201 | 4.200 | 4.201 | 4.201 | 106 |
| 2022-06-27 | 4.299 | 4.299 | 4.200 | 4.200 | 4.200 | 1,505 |
| 2022-06-23 | 4.315 | 4.316 | 4.250 | 4.300 | 4.300 | 454 |
| 2022-06-22 | 4.251 | 4.360 | 4.250 | 4.311 | 4.311 | 4,895 |
| 2022-06-21 | 4.580 | 4.580 | 4.396 | 4.396 | 4.396 | 1,566 |
| 2022-06-20 | 4.454 | 4.499 | 4.400 | 4.400 | 4.400 | 1,168 |
| 2022-06-17 | 4.220 | 4.480 | 4.220 | 4.400 | 4.400 | 1,648 |
| 2022-06-16 | 4.400 | 4.400 | 4.010 | 4.201 | 4.201 | 4,553 |
| 2022-06-15 | 4.690 | 4.690 | 4.400 | 4.400 | 4.400 | 4,590 |
| 2022-06-14 | 4.680 | 4.680 | 4.400 | 4.680 | 4.680 | 3,804 |
| 2022-06-13 | 4.700 | 4.700 | 4.650 | 4.700 | 4.700 | 1,866 |
| 2022-06-10 | 4.700 | 4.706 | 4.660 | 4.700 | 4.700 | 1,520 |
| 2022-06-09 | 4.710 | 4.710 | 4.650 | 4.705 | 4.705 | 7,222 |
| 2022-06-08 | 4.740 | 4.740 | 4.675 | 4.675 | 4.675 | 654 |
| 2022-06-07 | 4.700 | 4.740 | 4.700 | 4.740 | 4.740 | 545 |
| 2022-06-06 | 4.700 | 4.750 | 4.700 | 4.700 | 4.700 | 3,389 |
| 2022-06-03 | 4.740 | 4.750 | 4.700 | 4.700 | 4.700 | 9,182 |
| 2022-06-02 | 4.700 | 4.750 | 4.647 | 4.750 | 4.750 | 4,677 |
| 2022-06-01 | 4.730 | 4.800 | 4.650 | 4.700 | 4.700 | 1,156 |
| 2022-05-31 | 4.701 | 4.760 | 4.700 | 4.740 | 4.740 | 9,105 |
| 2022-05-30 | 4.679 | 4.800 | 4.679 | 4.760 | 4.760 | 4,827 |
| 2022-05-27 | 4.700 | 4.700 | 4.650 | 4.653 | 4.653 | 4,491 |
| 2022-05-25 | 4.700 | 4.700 | 4.640 | 4.700 | 4.700 | 1,598 |
| 2022-05-24 | 4.700 | 4.700 | 4.697 | 4.700 | 4.700 | 2,300 |
| 2022-05-23 | 4.691 | 4.700 | 4.691 | 4.700 | 4.700 | 514 |
| 2022-05-20 | 4.750 | 4.750 | 4.700 | 4.700 | 4.700 | 442 |
| 2022-05-19 | 4.700 | 4.770 | 4.700 | 4.710 | 4.710 | 414 |
| 2022-05-18 | 4.720 | 4.769 | 4.700 | 4.709 | 4.709 | 3,129 |
| 2022-05-17 | 4.791 | 4.791 | 4.551 | 4.720 | 4.720 | 2,932 |
| 2022-05-16 | 4.700 | 4.797 | 4.402 | 4.501 | 4.501 | 6,304 |
| 2022-05-13 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 3,715 |
| 2022-05-12 | 4.450 | 4.680 | 4.450 | 4.502 | 4.502 | 8,138 |
| 2022-05-11 | 4.500 | 4.500 | 4.300 | 4.400 | 4.400 | 1,515 |
| 2022-05-10 | 4.580 | 4.580 | 4.470 | 4.480 | 4.480 | 672 |
| 2022-05-09 | 4.700 | 4.700 | 4.400 | 4.580 | 4.580 | 3,504 |
| 2022-05-06 | 4.750 | 4.750 | 4.700 | 4.700 | 4.700 | 139 |
| 2022-05-05 | 4.750 | 4.750 | 4.700 | 4.750 | 4.750 | 2,502 |
| 2022-05-04 | 4.800 | 4.801 | 4.750 | 4.750 | 4.750 | 2,122 |
| 2022-05-03 | 4.800 | 4.899 | 4.780 | 4.780 | 4.780 | 191 |
| 2022-05-02 | 4.829 | 4.902 | 4.798 | 4.798 | 4.798 | 2,777 |
| 2022-04-29 | 4.828 | 4.828 | 4.704 | 4.800 | 4.800 | 1,966 |
| 2022-04-28 | 4.801 | 4.899 | 4.740 | 4.819 | 4.819 | 7,576 |
| 2022-04-27 | 4.920 | 4.920 | 4.800 | 4.899 | 4.899 | 2,918 |
| 2022-04-26 | 4.930 | 4.930 | 4.900 | 4.910 | 4.910 | 4,531 |
| 2022-04-25 | 4.875 | 4.950 | 4.707 | 4.920 | 4.920 | 8,154 |
| 2022-04-22 | 4.826 | 4.935 | 4.781 | 4.876 | 4.876 | 3,918 |
| 2022-04-21 | 4.860 | 4.862 | 4.750 | 4.786 | 4.786 | 3,518 |
| 2022-04-20 | 4.995 | 4.995 | 4.800 | 4.800 | 4.800 | 7,861 |
| 2022-04-19 | 4.981 | 5.010 | 4.981 | 4.985 | 4.985 | 4,217 |
| 2022-04-14 | 5.010 | 5.010 | 4.852 | 4.973 | 4.973 | 4,862 |
| 2022-04-13 | 5.190 | 5.190 | 4.800 | 5.006 | 5.006 | 9,026 |
| 2022-04-12 | 5.200 | 5.215 | 5.180 | 5.200 | 5.200 | 2,158 |
| 2022-04-11 | 5.240 | 5.250 | 5.180 | 5.180 | 5.180 | 2,461 |
| 2022-04-08 | 5.310 | 5.390 | 5.240 | 5.240 | 5.240 | 6,963 |
| 2022-04-07 | 5.350 | 5.360 | 5.240 | 5.280 | 5.280 | 7,596 |
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.