Betolar Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	1.185	1.265	1.180	1.225	1.225	31,644
2025-05-13	1.195	1.195	1.150	1.180	1.180	5,552
2025-05-12	1.185	1.190	1.120	1.165	1.165	11,275
2025-05-09	1.240	1.240	1.160	1.195	1.195	12,295
2025-05-08	1.245	1.330	1.140	1.185	1.185	6,887
2025-05-07	1.310	1.310	1.200	1.250	1.250	1,724
2025-05-06	1.295	1.335	1.295	1.315	1.315	838
2025-05-05	1.350	1.350	1.245	1.285	1.285	2,861
2025-05-02	1.250	1.345	1.200	1.345	1.345	6,324
2025-04-30	1.200	1.245	1.180	1.245	1.245	9,172
2025-04-29	1.240	1.240	1.155	1.220	1.220	14,215
2025-04-28	1.405	1.415	1.225	1.260	1.260	21,305
2025-04-25	1.395	1.395	1.280	1.380	1.380	24,884
2025-04-24	1.295	1.465	1.295	1.425	1.425	59,238
2025-04-23	1.225	1.295	1.200	1.285	1.285	11,510
2025-04-22	1.225	1.240	1.200	1.225	1.225	10,310
2025-04-17	1.200	1.280	1.200	1.230	1.230	14,728
2025-04-16	1.225	1.255	1.215	1.220	1.220	9,534
2025-04-15	1.205	1.295	1.205	1.260	1.260	28,681
2025-04-14	1.195	1.210	1.180	1.185	1.185	10,875
2025-04-11	1.145	1.235	1.145	1.175	1.175	50,305
2025-04-10	1.105	1.225	1.075	1.135	1.135	36,734
2025-04-09	1.035	1.070	1.030	1.070	1.070	47,778
2025-04-08	0.850	1.050	0.850	1.030	1.030	80,000
2025-04-07	0.864	0.868	0.770	0.840	0.840	13,497
2025-04-04	0.900	0.920	0.864	0.890	0.890	8,563
2025-04-03	0.998	0.998	0.882	0.900	0.900	6,211
2025-04-02	0.902	0.950	0.902	0.926	0.926	9,046
2025-04-01	0.926	0.926	0.880	0.900	0.900	4,037
2025-03-31	0.940	0.940	0.860	0.925	0.925	14,943
2025-03-28	0.845	1.000	0.815	0.950	0.950	50,316
2025-03-27	0.895	0.900	0.865	0.865	0.865	5,960
2025-03-26	0.980	0.980	0.865	0.915	0.915	16,230
2025-03-25	1.100	1.170	0.985	0.985	0.985	10,405
2025-03-24	0.780	1.410	0.780	1.100	1.100	110,065
2025-03-21	0.755	0.770	0.700	0.770	0.770	44,042
2025-03-20	0.705	0.715	0.695	0.700	0.700	16,482
2025-03-19	0.750	0.750	0.720	0.720	0.720	66
2025-03-18	0.715	0.770	0.715	0.740	0.740	18,377
2025-03-17	0.675	0.715	0.670	0.715	0.715	17,030
2025-03-14	0.700	0.700	0.650	0.670	0.670	33,080
2025-03-13	0.730	0.730	0.700	0.705	0.705	4,773
2025-03-12	0.705	0.745	0.705	0.745	0.745	2,210
2025-03-11	0.750	0.750	0.710	0.730	0.730	19,992
2025-03-10	0.770	0.780	0.750	0.750	0.750	17,313
2025-03-07	0.760	0.760	0.690	0.750	0.750	3,575
2025-03-06	0.725	0.750	0.700	0.720	0.720	14,194
2025-03-05	0.710	0.730	0.685	0.720	0.720	13,829
2025-03-04	0.725	0.750	0.700	0.715	0.715	15,848
2025-03-03	0.730	0.745	0.700	0.745	0.745	10,663
2025-02-28	0.740	0.745	0.730	0.730	0.730	10,170
2025-02-27	0.730	0.750	0.730	0.745	0.745	3,160
2025-02-26	0.740	0.740	0.735	0.735	0.735	3,237
2025-02-25	0.790	0.790	0.720	0.735	0.735	55,579
2025-02-24	0.775	0.795	0.760	0.770	0.770	17,681
2025-02-21	0.775	0.790	0.725	0.760	0.760	5,930
2025-02-20	0.735	0.795	0.730	0.760	0.760	3,059
2025-02-19	0.740	0.740	0.725	0.730	0.730	4,558
2025-02-18	0.760	0.760	0.725	0.725	0.725	5,186
2025-02-17	0.785	0.790	0.755	0.765	0.765	8,623

← NewerPage 7 of 21 · 1,221 trading daysOlder →

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.