Betolar Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.180 | 1.240 | 1.155 | 1.240 | 1.240 | 14,209 |
| 2026-07-24 | 1.190 | 1.190 | 1.115 | 1.155 | 1.155 | 12,262 |
| 2026-07-23 | 1.190 | 1.190 | 1.100 | 1.155 | 1.155 | 4,639 |
| 2026-07-22 | 1.195 | 1.200 | 1.155 | 1.190 | 1.190 | 9,713 |
| 2026-07-21 | 1.195 | 1.200 | 1.195 | 1.200 | 1.200 | 2,908 |
| 2026-07-20 | 1.230 | 1.230 | 1.190 | 1.200 | 1.200 | 4,611 |
| 2026-07-17 | 1.235 | 1.235 | 1.190 | 1.230 | 1.230 | 1,991 |
| 2026-07-16 | 1.195 | 1.245 | 1.190 | 1.235 | 1.235 | 17,228 |
| 2026-07-15 | 1.240 | 1.250 | 1.190 | 1.190 | 1.190 | 8,555 |
| 2026-07-14 | 1.240 | 1.240 | 1.185 | 1.235 | 1.235 | 4,149 |
| 2026-07-13 | 1.195 | 1.245 | 1.165 | 1.240 | 1.240 | 41,143 |
| 2026-07-10 | 1.210 | 1.215 | 1.190 | 1.200 | 1.200 | 6,273 |
| 2026-07-09 | 1.190 | 1.210 | 1.190 | 1.210 | 1.210 | 3,170 |
| 2026-07-08 | 1.205 | 1.240 | 1.170 | 1.180 | 1.180 | 14,755 |
| 2026-07-07 | 1.200 | 1.220 | 1.200 | 1.200 | 1.200 | 20,183 |
| 2026-07-06 | 1.200 | 1.210 | 1.180 | 1.200 | 1.200 | 7,886 |
| 2026-07-03 | 1.225 | 1.270 | 1.185 | 1.200 | 1.200 | 21,767 |
| 2026-07-02 | 1.245 | 1.245 | 1.180 | 1.225 | 1.225 | 5,245 |
| 2026-07-01 | 1.245 | 1.270 | 1.220 | 1.245 | 1.245 | 10,269 |
| 2026-06-30 | 1.265 | 1.265 | 1.220 | 1.220 | 1.220 | 8,520 |
| 2026-06-29 | 1.250 | 1.270 | 1.175 | 1.250 | 1.250 | 19,269 |
| 2026-06-26 | 1.290 | 1.290 | 1.220 | 1.220 | 1.220 | 10,982 |
| 2026-06-25 | 1.210 | 1.285 | 1.210 | 1.250 | 1.250 | 24,437 |
| 2026-06-24 | 1.365 | 1.365 | 1.210 | 1.210 | 1.210 | 22,431 |
| 2026-06-23 | 1.210 | 1.330 | 1.135 | 1.255 | 1.255 | 256,915 |
| 2026-06-22 | 1.170 | 1.195 | 1.140 | 1.150 | 1.150 | 20,152 |
| 2026-06-18 | 1.160 | 1.160 | 1.145 | 1.160 | 1.160 | 37,507 |
| 2026-06-17 | 1.165 | 1.165 | 1.140 | 1.160 | 1.160 | 3,966 |
| 2026-06-16 | 1.185 | 1.195 | 1.145 | 1.145 | 1.145 | 4,308 |
| 2026-06-15 | 1.210 | 1.210 | 1.135 | 1.160 | 1.160 | 3,842 |
| 2026-06-12 | 1.180 | 1.180 | 1.145 | 1.160 | 1.160 | 8,274 |
| 2026-06-11 | 1.180 | 1.220 | 1.180 | 1.220 | 1.220 | 204 |
| 2026-06-10 | 1.175 | 1.240 | 1.140 | 1.220 | 1.220 | 10,231 |
| 2026-06-09 | 1.245 | 1.265 | 1.170 | 1.200 | 1.200 | 11,025 |
| 2026-06-08 | 1.155 | 1.240 | 1.135 | 1.240 | 1.240 | 28,482 |
| 2026-06-05 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 9,652 |
| 2026-06-04 | 1.275 | 1.295 | 1.225 | 1.225 | 1.225 | 8,157 |
| 2026-06-03 | 1.305 | 1.360 | 1.160 | 1.275 | 1.275 | 17,100 |
| 2026-06-02 | 1.205 | 1.375 | 1.205 | 1.300 | 1.300 | 16,827 |
| 2026-06-01 | 1.325 | 1.335 | 1.135 | 1.215 | 1.215 | 35,653 |
| 2026-05-29 | 1.375 | 1.405 | 1.315 | 1.335 | 1.335 | 25,874 |
| 2026-05-28 | 1.435 | 1.500 | 1.325 | 1.390 | 1.390 | 50,966 |
| 2026-05-27 | 1.350 | 1.520 | 1.320 | 1.430 | 1.430 | 182,429 |
| 2026-05-26 | 1.120 | 1.345 | 1.120 | 1.320 | 1.320 | 202,631 |
| 2026-05-25 | 1.020 | 1.030 | 1.020 | 1.020 | 1.020 | 4,786 |
| 2026-05-22 | 1.055 | 1.125 | 1.015 | 1.020 | 1.020 | 19,600 |
| 2026-05-21 | 1.000 | 1.070 | 0.960 | 1.045 | 1.045 | 5,440 |
| 2026-05-20 | 1.020 | 1.030 | 1.000 | 1.000 | 1.000 | 7,315 |
| 2026-05-19 | 1.035 | 1.035 | 1.010 | 1.010 | 1.010 | 225 |
| 2026-05-18 | 1.020 | 1.035 | 1.000 | 1.035 | 1.035 | 2,466 |
| 2026-05-15 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 1,666 |
| 2026-05-13 | 1.010 | 1.035 | 1.000 | 1.020 | 1.020 | 3,178 |
| 2026-05-12 | 1.030 | 1.030 | 1.000 | 1.025 | 1.025 | 9,516 |
| 2026-05-11 | 1.025 | 1.040 | 1.010 | 1.030 | 1.030 | 15,428 |
| 2026-05-08 | 1.050 | 1.055 | 1.015 | 1.055 | 1.055 | 6,344 |
| 2026-05-07 | 1.065 | 1.070 | 1.020 | 1.060 | 1.060 | 7,926 |
| 2026-05-06 | 1.060 | 1.085 | 1.035 | 1.070 | 1.070 | 7,437 |
| 2026-05-05 | 1.070 | 1.070 | 1.035 | 1.035 | 1.035 | 1,315 |
| 2026-05-04 | 1.055 | 1.095 | 1.050 | 1.090 | 1.090 | 5,747 |
| 2026-04-30 | 1.145 | 1.165 | 1.080 | 1.120 | 1.120 | 5,459 |
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.