Bittium Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 6.900 | 6.980 | 6.840 | 6.960 | 6.770 | 13,637 |
| 2024-05-27 | 6.980 | 7.000 | 6.800 | 6.920 | 6.732 | 18,367 |
| 2024-05-24 | 7.140 | 7.140 | 6.880 | 6.960 | 6.770 | 29,835 |
| 2024-05-23 | 7.140 | 7.260 | 7.120 | 7.140 | 6.946 | 22,539 |
| 2024-05-22 | 7.180 | 7.340 | 7.100 | 7.100 | 6.907 | 56,294 |
| 2024-05-21 | 6.880 | 7.240 | 6.880 | 7.160 | 6.965 | 64,409 |
| 2024-05-20 | 6.700 | 7.000 | 6.700 | 6.940 | 6.751 | 94,907 |
| 2024-05-17 | 6.440 | 6.680 | 6.380 | 6.560 | 6.381 | 44,093 |
| 2024-05-16 | 6.360 | 6.440 | 6.300 | 6.440 | 6.265 | 17,069 |
| 2024-05-15 | 6.360 | 6.400 | 6.320 | 6.340 | 6.167 | 9,014 |
| 2024-05-14 | 6.380 | 6.460 | 6.320 | 6.320 | 6.148 | 24,526 |
| 2024-05-13 | 6.260 | 6.400 | 6.260 | 6.380 | 6.206 | 9,965 |
| 2024-05-10 | 6.400 | 6.460 | 6.260 | 6.280 | 6.109 | 38,746 |
| 2024-05-08 | 6.240 | 6.500 | 6.240 | 6.380 | 6.206 | 32,368 |
| 2024-05-07 | 6.120 | 6.240 | 6.040 | 6.240 | 6.070 | 21,496 |
| 2024-05-06 | 6.080 | 6.200 | 6.060 | 6.080 | 5.914 | 17,720 |
| 2024-05-03 | 6.080 | 6.140 | 6.040 | 6.080 | 5.914 | 12,670 |
| 2024-05-02 | 5.940 | 6.080 | 5.900 | 6.080 | 5.914 | 36,497 |
| 2024-04-30 | 5.860 | 5.940 | 5.840 | 5.940 | 5.778 | 11,033 |
| 2024-04-29 | 6.100 | 6.100 | 5.860 | 5.860 | 5.700 | 15,319 |
| 2024-04-26 | 6.020 | 6.240 | 5.940 | 6.100 | 5.934 | 61,912 |
| 2024-04-25 | 5.880 | 5.880 | 5.760 | 5.820 | 5.662 | 22,811 |
| 2024-04-24 | 5.920 | 5.980 | 5.880 | 5.880 | 5.720 | 10,202 |
| 2024-04-23 | 5.960 | 5.980 | 5.840 | 5.880 | 5.720 | 15,802 |
| 2024-04-22 | 6.100 | 6.100 | 5.900 | 5.960 | 5.798 | 20,708 |
| 2024-04-19 | 5.860 | 6.120 | 5.800 | 6.060 | 5.895 | 23,057 |
| 2024-04-18 | 5.980 | 5.980 | 5.800 | 5.880 | 5.720 | 17,150 |
| 2024-04-17 | 5.900 | 6.000 | 5.900 | 6.000 | 5.837 | 6,713 |
| 2024-04-16 | 5.940 | 6.100 | 5.900 | 5.920 | 5.759 | 19,737 |
| 2024-04-15 | 5.960 | 6.000 | 5.900 | 5.960 | 5.798 | 9,330 |
| 2024-04-12 | 6.040 | 6.060 | 5.920 | 5.940 | 5.778 | 16,855 |
| 2024-04-11 | 5.900 | 6.080 | 5.880 | 6.040 | 5.876 | 23,563 |
| 2024-04-10 | 5.900 | 5.940 | 5.660 | 5.840 | 5.652 | 37,778 |
| 2024-04-09 | 6.040 | 6.080 | 5.860 | 5.920 | 5.729 | 38,524 |
| 2024-04-08 | 6.160 | 6.460 | 5.980 | 6.060 | 5.865 | 107,617 |
| 2024-04-05 | 5.460 | 6.280 | 5.440 | 6.140 | 5.942 | 88,486 |
| 2024-04-04 | 5.360 | 5.460 | 5.300 | 5.460 | 5.284 | 14,092 |
| 2024-04-03 | 5.160 | 5.380 | 5.160 | 5.380 | 5.207 | 107,156 |
| 2024-04-02 | 5.420 | 5.440 | 5.140 | 5.240 | 5.071 | 15,116 |
| 2024-03-28 | 5.280 | 5.420 | 5.250 | 5.420 | 5.245 | 49,480 |
| 2024-03-27 | 5.330 | 5.330 | 5.200 | 5.280 | 5.110 | 14,425 |
| 2024-03-26 | 5.190 | 5.300 | 5.190 | 5.300 | 5.129 | 26,887 |
| 2024-03-25 | 5.130 | 5.220 | 5.110 | 5.190 | 5.023 | 25,012 |
| 2024-03-22 | 5.110 | 5.170 | 5.040 | 5.070 | 4.907 | 16,948 |
| 2024-03-21 | 5.230 | 5.370 | 5.060 | 5.110 | 4.945 | 41,653 |
| 2024-03-20 | 5.000 | 5.350 | 5.000 | 5.220 | 5.052 | 107,243 |
| 2024-03-19 | 4.930 | 5.030 | 4.870 | 5.000 | 4.839 | 28,252 |
| 2024-03-18 | 4.900 | 4.930 | 4.835 | 4.905 | 4.747 | 20,450 |
| 2024-03-15 | 4.820 | 4.900 | 4.820 | 4.900 | 4.742 | 13,520 |
| 2024-03-14 | 4.910 | 4.920 | 4.810 | 4.825 | 4.670 | 10,067 |
| 2024-03-13 | 4.855 | 4.945 | 4.855 | 4.905 | 4.747 | 60,191 |
| 2024-03-12 | 4.805 | 4.860 | 4.790 | 4.855 | 4.699 | 4,417 |
| 2024-03-11 | 4.905 | 4.960 | 4.800 | 4.805 | 4.650 | 10,922 |
| 2024-03-08 | 4.755 | 4.955 | 4.675 | 4.905 | 4.747 | 18,609 |
| 2024-03-07 | 4.710 | 4.810 | 4.695 | 4.750 | 4.597 | 12,153 |
| 2024-03-06 | 4.635 | 4.785 | 4.615 | 4.710 | 4.558 | 15,134 |
| 2024-03-05 | 4.730 | 4.730 | 4.610 | 4.635 | 4.486 | 6,523 |
| 2024-03-04 | 4.785 | 4.800 | 4.640 | 4.730 | 4.578 | 14,750 |
| 2024-03-01 | 4.810 | 4.815 | 4.770 | 4.785 | 4.631 | 13,971 |
| 2024-02-29 | 4.750 | 4.815 | 4.750 | 4.800 | 4.645 | 43,064 |
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.