Betolar Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.280 | 1.280 | 1.180 | 1.190 | 1.190 | 5,205 |
| 2026-01-30 | 1.280 | 1.285 | 1.250 | 1.250 | 1.250 | 7,749 |
| 2026-01-29 | 1.300 | 1.300 | 1.190 | 1.285 | 1.285 | 8,607 |
| 2026-01-28 | 1.155 | 1.295 | 1.155 | 1.295 | 1.295 | 10,884 |
| 2026-01-27 | 1.185 | 1.185 | 1.150 | 1.155 | 1.155 | 6,390 |
| 2026-01-26 | 1.240 | 1.240 | 1.185 | 1.195 | 1.195 | 26,148 |
| 2026-01-23 | 1.155 | 1.250 | 1.155 | 1.190 | 1.190 | 10,784 |
| 2026-01-22 | 1.180 | 1.195 | 1.120 | 1.150 | 1.150 | 13,138 |
| 2026-01-21 | 1.180 | 1.180 | 1.100 | 1.120 | 1.120 | 12,217 |
| 2026-01-20 | 1.205 | 1.245 | 1.180 | 1.180 | 1.180 | 18,159 |
| 2026-01-19 | 1.135 | 1.210 | 1.055 | 1.195 | 1.195 | 25,145 |
| 2026-01-16 | 1.155 | 1.180 | 1.135 | 1.135 | 1.135 | 4,390 |
| 2026-01-15 | 1.160 | 1.160 | 1.085 | 1.100 | 1.100 | 3,628 |
| 2026-01-14 | 1.195 | 1.195 | 1.100 | 1.160 | 1.160 | 5,106 |
| 2026-01-13 | 1.115 | 1.120 | 1.095 | 1.115 | 1.115 | 6,885 |
| 2026-01-12 | 1.105 | 1.160 | 1.100 | 1.110 | 1.110 | 2,013 |
| 2026-01-09 | 1.110 | 1.150 | 1.100 | 1.100 | 1.100 | 7,862 |
| 2026-01-08 | 1.125 | 1.180 | 1.085 | 1.110 | 1.110 | 11,053 |
| 2026-01-07 | 1.155 | 1.160 | 1.110 | 1.110 | 1.110 | 2,684 |
| 2026-01-05 | 1.165 | 1.165 | 1.120 | 1.150 | 1.150 | 1,975 |
| 2026-01-02 | 1.055 | 1.175 | 1.055 | 1.120 | 1.120 | 29,886 |
| 2025-12-30 | 1.055 | 1.075 | 1.010 | 1.050 | 1.050 | 20,927 |
| 2025-12-29 | 1.025 | 1.090 | 1.025 | 1.050 | 1.050 | 13,795 |
| 2025-12-23 | 1.075 | 1.075 | 1.020 | 1.025 | 1.025 | 15,089 |
| 2025-12-22 | 1.080 | 1.085 | 1.020 | 1.070 | 1.070 | 11,747 |
| 2025-12-19 | 1.025 | 1.080 | 1.020 | 1.040 | 1.040 | 10,453 |
| 2025-12-18 | 1.020 | 1.065 | 1.020 | 1.045 | 1.045 | 5,952 |
| 2025-12-17 | 1.040 | 1.090 | 1.020 | 1.025 | 1.025 | 8,762 |
| 2025-12-16 | 1.145 | 1.145 | 1.020 | 1.040 | 1.040 | 54,367 |
| 2025-12-15 | 1.095 | 1.135 | 1.050 | 1.135 | 1.135 | 11,604 |
| 2025-12-12 | 1.140 | 1.140 | 1.080 | 1.100 | 1.100 | 25,057 |
| 2025-12-11 | 1.150 | 1.175 | 1.140 | 1.140 | 1.140 | 3,841 |
| 2025-12-10 | 1.175 | 1.175 | 1.130 | 1.150 | 1.150 | 5,477 |
| 2025-12-09 | 1.185 | 1.185 | 1.165 | 1.170 | 1.170 | 9,819 |
| 2025-12-08 | 1.195 | 1.200 | 1.165 | 1.175 | 1.175 | 15,795 |
| 2025-12-05 | 1.235 | 1.280 | 1.200 | 1.200 | 1.200 | 19,443 |
| 2025-12-04 | 1.255 | 1.255 | 1.210 | 1.220 | 1.220 | 12,583 |
| 2025-12-03 | 1.300 | 1.300 | 1.220 | 1.220 | 1.220 | 28,342 |
| 2025-12-02 | 1.250 | 1.255 | 1.210 | 1.225 | 1.225 | 2,495 |
| 2025-12-01 | 1.220 | 1.280 | 1.180 | 1.205 | 1.205 | 18,787 |
| 2025-11-28 | 1.215 | 1.215 | 1.190 | 1.210 | 1.210 | 3,403 |
| 2025-11-27 | 1.220 | 1.255 | 1.210 | 1.215 | 1.215 | 13,797 |
| 2025-11-26 | 1.200 | 1.250 | 1.180 | 1.200 | 1.200 | 8,908 |
| 2025-11-25 | 1.265 | 1.265 | 1.200 | 1.200 | 1.200 | 4,933 |
| 2025-11-24 | 1.300 | 1.300 | 1.225 | 1.260 | 1.260 | 12,426 |
| 2025-11-21 | 1.280 | 1.280 | 1.240 | 1.240 | 1.240 | 5,854 |
| 2025-11-20 | 1.325 | 1.325 | 1.215 | 1.295 | 1.295 | 18,490 |
| 2025-11-19 | 1.270 | 1.295 | 1.230 | 1.295 | 1.295 | 5,812 |
| 2025-11-18 | 1.295 | 1.295 | 1.240 | 1.265 | 1.265 | 9,938 |
| 2025-11-17 | 1.305 | 1.305 | 1.290 | 1.295 | 1.295 | 6,476 |
| 2025-11-14 | 1.330 | 1.345 | 1.295 | 1.295 | 1.295 | 2,938 |
| 2025-11-13 | 1.395 | 1.395 | 1.320 | 1.325 | 1.325 | 16,394 |
| 2025-11-12 | 1.360 | 1.410 | 1.360 | 1.400 | 1.400 | 4,691 |
| 2025-11-11 | 1.410 | 1.410 | 1.355 | 1.360 | 1.360 | 4,892 |
| 2025-11-10 | 1.365 | 1.400 | 1.355 | 1.400 | 1.400 | 9,214 |
| 2025-11-07 | 1.405 | 1.405 | 1.370 | 1.385 | 1.385 | 7,720 |
| 2025-11-06 | 1.375 | 1.495 | 1.375 | 1.410 | 1.410 | 22,410 |
| 2025-11-05 | 1.435 | 1.435 | 1.360 | 1.375 | 1.375 | 15,268 |
| 2025-11-04 | 1.535 | 1.535 | 1.405 | 1.465 | 1.465 | 26,092 |
| 2025-11-03 | 1.380 | 1.560 | 1.380 | 1.540 | 1.540 | 29,580 |
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.