Bittium Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 7.260 | 7.280 | 7.080 | 7.220 | 7.023 | 12,652 |
| 2024-08-20 | 7.480 | 7.500 | 7.260 | 7.260 | 7.062 | 11,476 |
| 2024-08-19 | 7.660 | 7.680 | 7.400 | 7.460 | 7.257 | 20,880 |
| 2024-08-16 | 7.600 | 7.820 | 7.520 | 7.640 | 7.432 | 17,966 |
| 2024-08-15 | 7.320 | 7.980 | 7.200 | 7.580 | 7.374 | 70,861 |
| 2024-08-14 | 7.000 | 7.360 | 6.980 | 7.300 | 7.101 | 30,063 |
| 2024-08-13 | 6.880 | 7.180 | 6.880 | 6.940 | 6.751 | 39,646 |
| 2024-08-12 | 7.060 | 7.180 | 6.780 | 6.840 | 6.654 | 62,336 |
| 2024-08-09 | 7.040 | 7.200 | 6.780 | 6.860 | 6.673 | 92,732 |
| 2024-08-08 | 7.540 | 7.540 | 7.340 | 7.440 | 7.237 | 16,740 |
| 2024-08-07 | 7.460 | 7.660 | 7.420 | 7.540 | 7.335 | 16,165 |
| 2024-08-06 | 7.400 | 7.780 | 7.400 | 7.460 | 7.257 | 23,310 |
| 2024-08-05 | 7.440 | 7.520 | 7.100 | 7.300 | 7.101 | 53,007 |
| 2024-08-02 | 7.800 | 7.920 | 7.620 | 7.660 | 7.451 | 19,098 |
| 2024-08-01 | 7.960 | 8.020 | 7.720 | 7.760 | 7.549 | 17,188 |
| 2024-07-31 | 7.740 | 8.100 | 7.680 | 7.880 | 7.665 | 16,253 |
| 2024-07-30 | 7.740 | 7.840 | 7.620 | 7.720 | 7.510 | 13,489 |
| 2024-07-29 | 7.860 | 7.900 | 7.660 | 7.680 | 7.471 | 14,100 |
| 2024-07-26 | 7.580 | 7.900 | 7.520 | 7.860 | 7.646 | 21,635 |
| 2024-07-25 | 7.740 | 7.780 | 7.500 | 7.600 | 7.393 | 18,166 |
| 2024-07-24 | 7.720 | 7.800 | 7.620 | 7.740 | 7.529 | 21,424 |
| 2024-07-23 | 7.920 | 7.920 | 7.700 | 7.780 | 7.568 | 24,608 |
| 2024-07-22 | 8.120 | 8.120 | 7.800 | 7.880 | 7.665 | 31,985 |
| 2024-07-19 | 8.120 | 8.240 | 7.940 | 8.120 | 7.899 | 10,974 |
| 2024-07-18 | 8.240 | 8.240 | 8.060 | 8.120 | 7.899 | 5,683 |
| 2024-07-17 | 8.360 | 8.400 | 8.100 | 8.240 | 8.016 | 19,789 |
| 2024-07-16 | 7.860 | 8.440 | 7.740 | 8.360 | 8.132 | 32,091 |
| 2024-07-15 | 8.040 | 8.200 | 7.800 | 7.820 | 7.607 | 30,546 |
| 2024-07-12 | 8.160 | 8.200 | 7.920 | 8.020 | 7.802 | 28,484 |
| 2024-07-11 | 8.120 | 8.300 | 7.920 | 8.140 | 7.918 | 37,143 |
| 2024-07-10 | 8.400 | 8.460 | 8.120 | 8.120 | 7.899 | 33,030 |
| 2024-07-09 | 8.560 | 8.580 | 8.400 | 8.400 | 8.171 | 15,588 |
| 2024-07-08 | 8.700 | 8.760 | 8.460 | 8.560 | 8.327 | 18,418 |
| 2024-07-05 | 8.700 | 8.720 | 8.600 | 8.680 | 8.444 | 9,236 |
| 2024-07-04 | 8.460 | 8.820 | 8.460 | 8.680 | 8.444 | 15,982 |
| 2024-07-03 | 8.620 | 8.680 | 8.500 | 8.520 | 8.288 | 23,392 |
| 2024-07-02 | 8.740 | 8.980 | 8.720 | 8.760 | 8.521 | 16,100 |
| 2024-07-01 | 8.900 | 9.060 | 8.680 | 8.680 | 8.444 | 50,055 |
| 2024-06-28 | 9.040 | 9.300 | 8.800 | 8.860 | 8.619 | 50,317 |
| 2024-06-27 | 8.420 | 9.080 | 8.400 | 9.040 | 8.794 | 55,023 |
| 2024-06-26 | 8.740 | 8.780 | 8.300 | 8.420 | 8.191 | 53,686 |
| 2024-06-25 | 8.940 | 9.160 | 8.740 | 8.740 | 8.502 | 68,806 |
| 2024-06-24 | 8.380 | 9.020 | 8.380 | 8.880 | 8.638 | 96,713 |
| 2024-06-20 | 8.200 | 8.620 | 8.120 | 8.320 | 8.093 | 90,080 |
| 2024-06-19 | 7.200 | 8.440 | 7.200 | 8.180 | 7.957 | 105,617 |
| 2024-06-18 | 7.140 | 7.280 | 7.120 | 7.280 | 7.082 | 30,366 |
| 2024-06-17 | 7.120 | 7.180 | 7.060 | 7.120 | 6.926 | 22,299 |
| 2024-06-14 | 7.000 | 7.100 | 6.980 | 7.100 | 6.907 | 22,104 |
| 2024-06-13 | 7.000 | 7.020 | 6.940 | 6.980 | 6.790 | 5,983 |
| 2024-06-12 | 6.920 | 7.020 | 6.920 | 6.980 | 6.790 | 9,532 |
| 2024-06-11 | 7.020 | 7.020 | 6.900 | 6.900 | 6.712 | 10,116 |
| 2024-06-10 | 7.000 | 7.100 | 6.980 | 7.020 | 6.829 | 13,397 |
| 2024-06-07 | 7.060 | 7.080 | 6.980 | 7.040 | 6.848 | 12,829 |
| 2024-06-06 | 6.980 | 7.200 | 6.960 | 7.080 | 6.887 | 41,259 |
| 2024-06-05 | 6.860 | 6.860 | 6.700 | 6.740 | 6.556 | 16,643 |
| 2024-06-04 | 6.940 | 6.960 | 6.820 | 6.860 | 6.673 | 10,535 |
| 2024-06-03 | 7.040 | 7.060 | 6.920 | 6.920 | 6.732 | 24,928 |
| 2024-05-31 | 6.880 | 7.060 | 6.840 | 7.040 | 6.848 | 27,798 |
| 2024-05-30 | 6.860 | 6.880 | 6.720 | 6.880 | 6.693 | 12,879 |
| 2024-05-29 | 6.980 | 6.980 | 6.780 | 6.860 | 6.673 | 14,382 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.1500 EUR |
| 2026-04-23 | 0.1500 EUR |
| 2025-05-08 | 0.1000 EUR |
| 2024-10-21 | 0.0300 EUR |
| 2024-04-11 | 0.0300 EUR |
| 2023-04-13 | 0.0500 EUR |
| 2022-04-07 | 0.0400 EUR |
| 2021-04-15 | 0.0311 EUR |
| 2019-04-11 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.