Betolar Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.095 | 1.135 | 1.085 | 1.135 | 1.135 | 15,573 |
| 2025-08-07 | 1.065 | 1.095 | 1.040 | 1.085 | 1.085 | 29,791 |
| 2025-08-06 | 1.060 | 1.065 | 1.030 | 1.055 | 1.055 | 50,704 |
| 2025-08-05 | 1.040 | 1.060 | 0.996 | 0.998 | 0.998 | 12,996 |
| 2025-08-04 | 1.050 | 1.050 | 1.000 | 1.025 | 1.025 | 9,911 |
| 2025-08-01 | 1.050 | 1.050 | 1.005 | 1.045 | 1.045 | 15,009 |
| 2025-07-31 | 1.025 | 1.085 | 1.025 | 1.050 | 1.050 | 74,042 |
| 2025-07-30 | 1.025 | 1.030 | 1.005 | 1.020 | 1.020 | 12,226 |
| 2025-07-29 | 1.050 | 1.085 | 1.015 | 1.030 | 1.030 | 40,102 |
| 2025-07-28 | 1.030 | 1.135 | 1.020 | 1.025 | 1.025 | 19,099 |
| 2025-07-25 | 1.100 | 1.145 | 1.030 | 1.105 | 1.105 | 1,614 |
| 2025-07-24 | 1.100 | 1.100 | 1.035 | 1.035 | 1.035 | 10,038 |
| 2025-07-23 | 1.110 | 1.190 | 1.070 | 1.070 | 1.070 | 5,158 |
| 2025-07-22 | 1.120 | 1.140 | 1.070 | 1.085 | 1.085 | 16,512 |
| 2025-07-21 | 1.190 | 1.190 | 1.140 | 1.140 | 1.140 | 7,689 |
| 2025-07-18 | 1.175 | 1.225 | 1.170 | 1.180 | 1.180 | 21,888 |
| 2025-07-17 | 1.190 | 1.190 | 1.120 | 1.165 | 1.165 | 10,080 |
| 2025-07-16 | 1.175 | 1.175 | 1.140 | 1.155 | 1.155 | 4,399 |
| 2025-07-15 | 1.195 | 1.225 | 1.175 | 1.175 | 1.175 | 2,781 |
| 2025-07-14 | 1.190 | 1.195 | 1.100 | 1.195 | 1.195 | 13,120 |
| 2025-07-11 | 1.245 | 1.245 | 1.155 | 1.190 | 1.190 | 11,895 |
| 2025-07-10 | 1.230 | 1.230 | 1.165 | 1.230 | 1.230 | 3,248 |
| 2025-07-09 | 1.230 | 1.230 | 1.155 | 1.220 | 1.220 | 28,405 |
| 2025-07-08 | 1.155 | 1.215 | 1.155 | 1.155 | 1.155 | 2,156 |
| 2025-07-07 | 1.240 | 1.240 | 1.155 | 1.160 | 1.160 | 14,413 |
| 2025-07-04 | 1.220 | 1.225 | 1.155 | 1.200 | 1.200 | 55,687 |
| 2025-07-03 | 1.045 | 1.060 | 1.020 | 1.060 | 1.060 | 17,102 |
| 2025-07-02 | 1.095 | 1.095 | 1.050 | 1.050 | 1.050 | 5,880 |
| 2025-07-01 | 1.050 | 1.100 | 1.015 | 1.095 | 1.095 | 6,028 |
| 2025-06-30 | 1.105 | 1.110 | 1.060 | 1.110 | 1.110 | 4,672 |
| 2025-06-27 | 1.115 | 1.115 | 1.100 | 1.110 | 1.110 | 2,895 |
| 2025-06-26 | 1.135 | 1.135 | 1.100 | 1.100 | 1.100 | 265 |
| 2025-06-25 | 1.055 | 1.115 | 1.050 | 1.115 | 1.115 | 209,569 |
| 2025-06-24 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 18,701 |
| 2025-06-23 | 1.110 | 1.135 | 1.065 | 1.130 | 1.130 | 4,417 |
| 2025-06-19 | 1.175 | 1.175 | 1.120 | 1.150 | 1.150 | 16,467 |
| 2025-06-18 | 1.135 | 1.175 | 1.130 | 1.175 | 1.175 | 1,308 |
| 2025-06-17 | 1.170 | 1.190 | 1.130 | 1.190 | 1.190 | 8,148 |
| 2025-06-16 | 1.170 | 1.195 | 1.155 | 1.195 | 1.195 | 1,798 |
| 2025-06-13 | 1.215 | 1.215 | 1.135 | 1.135 | 1.135 | 20,639 |
| 2025-06-12 | 1.180 | 1.205 | 1.095 | 1.195 | 1.195 | 58,231 |
| 2025-06-11 | 1.240 | 1.240 | 1.180 | 1.180 | 1.180 | 15,264 |
| 2025-06-10 | 1.235 | 1.235 | 1.220 | 1.220 | 1.220 | 5,209 |
| 2025-06-09 | 1.205 | 1.290 | 1.200 | 1.240 | 1.240 | 9,413 |
| 2025-06-06 | 1.240 | 1.300 | 1.225 | 1.230 | 1.230 | 7,588 |
| 2025-06-05 | 1.265 | 1.280 | 1.235 | 1.235 | 1.235 | 2,637 |
| 2025-06-04 | 1.295 | 1.295 | 1.220 | 1.260 | 1.260 | 6,246 |
| 2025-06-03 | 1.240 | 1.330 | 1.210 | 1.290 | 1.290 | 7,375 |
| 2025-06-02 | 1.340 | 1.340 | 1.235 | 1.235 | 1.235 | 11,115 |
| 2025-05-30 | 1.265 | 1.315 | 1.230 | 1.230 | 1.230 | 23,744 |
| 2025-05-28 | 1.265 | 1.265 | 1.205 | 1.225 | 1.225 | 13,557 |
| 2025-05-27 | 1.240 | 1.280 | 1.240 | 1.255 | 1.255 | 7,246 |
| 2025-05-26 | 1.270 | 1.380 | 1.205 | 1.205 | 1.205 | 11,850 |
| 2025-05-23 | 1.250 | 1.290 | 1.245 | 1.260 | 1.260 | 2,047 |
| 2025-05-22 | 1.295 | 1.295 | 1.245 | 1.290 | 1.290 | 5,771 |
| 2025-05-21 | 1.325 | 1.365 | 1.270 | 1.305 | 1.305 | 4,784 |
| 2025-05-20 | 1.325 | 1.365 | 1.325 | 1.345 | 1.345 | 18,589 |
| 2025-05-19 | 1.315 | 1.420 | 1.225 | 1.300 | 1.300 | 92,712 |
| 2025-05-16 | 1.275 | 1.335 | 1.210 | 1.315 | 1.315 | 9,669 |
| 2025-05-15 | 1.250 | 1.300 | 1.205 | 1.270 | 1.270 | 22,428 |
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.