Betolar Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 0.860 | 0.870 | 0.800 | 0.810 | 0.810 | 3,590 |
| 2024-11-13 | 0.820 | 0.865 | 0.750 | 0.850 | 0.850 | 1,905 |
| 2024-11-12 | 0.850 | 0.860 | 0.815 | 0.820 | 0.820 | 6,636 |
| 2024-11-11 | 0.785 | 0.870 | 0.770 | 0.860 | 0.860 | 12,434 |
| 2024-11-08 | 0.840 | 0.845 | 0.800 | 0.800 | 0.800 | 14,686 |
| 2024-11-07 | 0.845 | 0.885 | 0.790 | 0.825 | 0.825 | 47,772 |
| 2024-11-06 | 0.870 | 0.870 | 0.800 | 0.845 | 0.845 | 27,921 |
| 2024-11-05 | 0.900 | 0.900 | 0.840 | 0.860 | 0.860 | 24,400 |
| 2024-11-04 | 0.910 | 0.910 | 0.880 | 0.900 | 0.900 | 2,314 |
| 2024-11-01 | 1.000 | 1.020 | 0.900 | 0.900 | 0.900 | 26,242 |
| 2024-10-31 | 0.920 | 0.965 | 0.900 | 0.900 | 0.900 | 10,286 |
| 2024-10-30 | 0.920 | 0.930 | 0.900 | 0.900 | 0.900 | 11,453 |
| 2024-10-29 | 0.955 | 1.000 | 0.920 | 0.945 | 0.945 | 50,675 |
| 2024-10-28 | 0.955 | 1.080 | 0.950 | 0.965 | 0.965 | 15,691 |
| 2024-10-25 | 0.990 | 0.990 | 0.960 | 0.985 | 0.985 | 11,365 |
| 2024-10-24 | 0.960 | 1.000 | 0.960 | 0.985 | 0.985 | 11,190 |
| 2024-10-23 | 1.000 | 1.040 | 0.960 | 0.960 | 0.960 | 3,912 |
| 2024-10-22 | 1.010 | 1.020 | 1.000 | 1.000 | 1.000 | 14,638 |
| 2024-10-21 | 1.000 | 1.040 | 1.000 | 1.000 | 1.000 | 12,794 |
| 2024-10-18 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 2,492 |
| 2024-10-17 | 0.995 | 1.030 | 0.965 | 1.000 | 1.000 | 9,410 |
| 2024-10-16 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 1,536 |
| 2024-10-15 | 1.020 | 1.050 | 1.000 | 1.000 | 1.000 | 17,542 |
| 2024-10-14 | 1.020 | 1.050 | 1.000 | 1.050 | 1.050 | 11,464 |
| 2024-10-11 | 1.020 | 1.060 | 1.000 | 1.060 | 1.060 | 12,693 |
| 2024-10-10 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 8,018 |
| 2024-10-09 | 1.060 | 1.080 | 1.040 | 1.050 | 1.050 | 10,560 |
| 2024-10-08 | 1.090 | 1.090 | 1.070 | 1.090 | 1.090 | 1,023 |
| 2024-10-07 | 1.120 | 1.120 | 1.050 | 1.060 | 1.060 | 9,886 |
| 2024-10-04 | 1.120 | 1.120 | 1.080 | 1.120 | 1.120 | 2,774 |
| 2024-10-03 | 1.090 | 1.120 | 1.090 | 1.120 | 1.120 | 294 |
| 2024-10-02 | 1.120 | 1.120 | 1.090 | 1.090 | 1.090 | 671 |
| 2024-10-01 | 1.130 | 1.140 | 1.080 | 1.090 | 1.090 | 7,790 |
| 2024-09-30 | 1.120 | 1.150 | 1.100 | 1.120 | 1.120 | 2,170 |
| 2024-09-27 | 1.120 | 1.160 | 1.120 | 1.120 | 1.120 | 4,836 |
| 2024-09-26 | 1.140 | 1.200 | 1.120 | 1.160 | 1.160 | 4,843 |
| 2024-09-25 | 1.190 | 1.190 | 1.140 | 1.190 | 1.190 | 5,370 |
| 2024-09-24 | 1.130 | 1.230 | 1.130 | 1.200 | 1.200 | 6,533 |
| 2024-09-23 | 1.130 | 1.170 | 1.120 | 1.170 | 1.170 | 1,345 |
| 2024-09-20 | 1.180 | 1.210 | 1.170 | 1.170 | 1.170 | 669 |
| 2024-09-19 | 1.170 | 1.180 | 1.130 | 1.180 | 1.180 | 210 |
| 2024-09-18 | 1.160 | 1.200 | 1.120 | 1.150 | 1.150 | 3,805 |
| 2024-09-17 | 1.210 | 1.220 | 1.180 | 1.180 | 1.180 | 2,763 |
| 2024-09-16 | 1.190 | 1.230 | 1.190 | 1.190 | 1.190 | 7,838 |
| 2024-09-13 | 1.170 | 1.200 | 1.140 | 1.180 | 1.180 | 428 |
| 2024-09-12 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 1,958 |
| 2024-09-11 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 165 |
| 2024-09-10 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 886 |
| 2024-09-09 | 1.150 | 1.150 | 1.110 | 1.120 | 1.120 | 569 |
| 2024-09-06 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 3,374 |
| 2024-09-05 | 1.200 | 1.210 | 1.110 | 1.200 | 1.200 | 1,562 |
| 2024-09-04 | 1.230 | 1.230 | 1.180 | 1.200 | 1.200 | 4,399 |
| 2024-09-03 | 1.210 | 1.220 | 1.190 | 1.220 | 1.220 | 2,076 |
| 2024-09-02 | 1.230 | 1.230 | 1.160 | 1.210 | 1.210 | 3,908 |
| 2024-08-30 | 1.200 | 1.250 | 1.180 | 1.180 | 1.180 | 1,265,679 |
| 2024-08-29 | 1.150 | 1.200 | 1.150 | 1.190 | 1.190 | 87,869 |
| 2024-08-28 | 1.180 | 1.190 | 1.090 | 1.150 | 1.150 | 6,306 |
| 2024-08-27 | 1.230 | 1.240 | 1.150 | 1.200 | 1.200 | 15,189 |
| 2024-08-26 | 1.200 | 1.230 | 1.180 | 1.180 | 1.180 | 11,095 |
| 2024-08-23 | 1.250 | 1.300 | 1.220 | 1.240 | 1.240 | 8,917 |
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.