Betolar Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 5.501 | 5.730 | 5.250 | 5.263 | 5.263 | 27,894 |
| 2022-04-05 | 4.674 | 6.250 | 4.674 | 5.330 | 5.330 | 29,511 |
| 2022-04-04 | 4.700 | 4.790 | 4.580 | 4.674 | 4.674 | 4,558 |
| 2022-04-01 | 4.560 | 4.740 | 4.421 | 4.689 | 4.689 | 4,056 |
| 2022-03-31 | 4.660 | 4.660 | 4.410 | 4.560 | 4.560 | 4,787 |
| 2022-03-30 | 4.745 | 4.745 | 4.540 | 4.540 | 4.540 | 6,477 |
| 2022-03-29 | 4.700 | 4.700 | 4.500 | 4.655 | 4.655 | 5,933 |
| 2022-03-28 | 4.695 | 4.695 | 4.620 | 4.695 | 4.695 | 3,458 |
| 2022-03-25 | 4.770 | 4.800 | 4.665 | 4.695 | 4.695 | 4,634 |
| 2022-03-24 | 4.795 | 4.795 | 4.650 | 4.665 | 4.665 | 2,328 |
| 2022-03-23 | 4.700 | 4.790 | 4.510 | 4.595 | 4.595 | 4,556 |
| 2022-03-22 | 4.900 | 4.900 | 4.700 | 4.735 | 4.735 | 11,737 |
| 2022-03-21 | 5.000 | 5.000 | 4.850 | 4.900 | 4.900 | 1,618 |
| 2022-03-18 | 5.000 | 5.000 | 4.980 | 5.000 | 5.000 | 5,794 |
| 2022-03-17 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 11,025 |
| 2022-03-16 | 5.200 | 5.200 | 4.925 | 4.995 | 4.995 | 5,646 |
| 2022-03-15 | 5.300 | 5.300 | 5.000 | 5.000 | 5.000 | 3,775 |
| 2022-03-14 | 5.200 | 5.200 | 4.900 | 4.965 | 4.965 | 2,410 |
| 2022-03-11 | 5.000 | 5.120 | 4.755 | 5.000 | 5.000 | 21,158 |
| 2022-03-10 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 6,743 |
| 2022-03-09 | 5.000 | 5.120 | 4.985 | 5.010 | 5.010 | 3,174 |
| 2022-03-08 | 4.945 | 5.180 | 4.945 | 5.000 | 5.000 | 5,402 |
| 2022-03-07 | 5.010 | 5.100 | 4.505 | 4.945 | 4.945 | 16,956 |
| 2022-03-04 | 5.400 | 5.400 | 5.000 | 5.020 | 5.020 | 7,029 |
| 2022-03-03 | 5.120 | 5.400 | 5.120 | 5.300 | 5.300 | 2,198 |
| 2022-03-02 | 5.210 | 5.390 | 5.060 | 5.120 | 5.120 | 3,393 |
| 2022-03-01 | 5.350 | 5.350 | 5.200 | 5.200 | 5.200 | 2,407 |
| 2022-02-28 | 5.450 | 5.450 | 5.140 | 5.350 | 5.350 | 2,583 |
| 2022-02-25 | 5.350 | 5.670 | 5.350 | 5.440 | 5.440 | 5,373 |
| 2022-02-24 | 5.020 | 5.400 | 5.000 | 5.250 | 5.250 | 11,198 |
| 2022-02-23 | 5.150 | 5.490 | 5.150 | 5.450 | 5.450 | 2,409 |
| 2022-02-22 | 5.270 | 5.300 | 5.020 | 5.180 | 5.180 | 6,495 |
| 2022-02-21 | 5.500 | 5.680 | 5.270 | 5.270 | 5.270 | 4,225 |
| 2022-02-18 | 5.380 | 5.500 | 5.300 | 5.490 | 5.490 | 4,627 |
| 2022-02-17 | 5.950 | 5.950 | 5.410 | 5.600 | 5.600 | 6,716 |
| 2022-02-16 | 5.910 | 5.990 | 5.600 | 5.600 | 5.600 | 13,797 |
| 2022-02-15 | 5.400 | 5.620 | 5.400 | 5.610 | 5.610 | 805 |
| 2022-02-14 | 5.550 | 5.550 | 5.250 | 5.410 | 5.410 | 3,580 |
| 2022-02-11 | 5.700 | 5.700 | 5.410 | 5.630 | 5.630 | 614 |
| 2022-02-10 | 5.650 | 5.740 | 5.510 | 5.550 | 5.550 | 4,829 |
| 2022-02-09 | 5.670 | 5.680 | 5.340 | 5.670 | 5.670 | 4,053 |
| 2022-02-08 | 5.750 | 5.750 | 5.580 | 5.670 | 5.670 | 1,072 |
| 2022-02-07 | 5.650 | 6.000 | 5.650 | 5.700 | 5.700 | 673,137 |
| 2022-02-04 | 5.470 | 5.530 | 5.450 | 5.530 | 5.530 | 3,400 |
| 2022-02-03 | 5.690 | 5.690 | 5.470 | 5.470 | 5.470 | 5,316 |
| 2022-02-02 | 5.500 | 5.750 | 5.500 | 5.600 | 5.600 | 36,933 |
| 2022-02-01 | 5.650 | 5.750 | 5.560 | 5.730 | 5.730 | 4,012 |
| 2022-01-31 | 5.700 | 5.700 | 5.460 | 5.560 | 5.560 | 4,272 |
| 2022-01-28 | 5.770 | 5.770 | 5.500 | 5.700 | 5.700 | 70,878 |
| 2022-01-27 | 5.750 | 5.770 | 5.460 | 5.770 | 5.770 | 1,823 |
| 2022-01-26 | 5.600 | 5.800 | 5.550 | 5.690 | 5.690 | 8,431 |
| 2022-01-25 | 5.390 | 5.790 | 5.310 | 5.530 | 5.530 | 3,246 |
| 2022-01-24 | 5.520 | 5.520 | 5.200 | 5.390 | 5.390 | 12,478 |
| 2022-01-21 | 5.740 | 5.850 | 5.500 | 5.520 | 5.520 | 117,243 |
| 2022-01-20 | 5.740 | 5.900 | 5.500 | 5.700 | 5.700 | 76,747 |
| 2022-01-19 | 5.810 | 5.810 | 5.510 | 5.650 | 5.650 | 3,242 |
| 2022-01-18 | 5.830 | 5.900 | 5.650 | 5.670 | 5.670 | 83,841 |
| 2022-01-17 | 5.930 | 6.000 | 5.810 | 5.820 | 5.820 | 41,636 |
| 2022-01-14 | 6.030 | 6.030 | 5.801 | 5.930 | 5.930 | 11,544 |
| 2022-01-13 | 6.080 | 6.080 | 6.030 | 6.030 | 6.030 | 4,368 |
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.