Bittium Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	4.690	4.780	4.640	4.730	4.578	40,996
2024-02-27	4.500	4.685	4.500	4.670	4.520	89,851
2024-02-26	4.265	4.280	4.215	4.235	4.099	28,200
2024-02-23	4.250	4.315	4.240	4.255	4.118	15,872
2024-02-22	4.310	4.385	4.235	4.250	4.113	24,161
2024-02-21	4.305	4.380	4.305	4.320	4.181	3,845
2024-02-20	4.370	4.370	4.300	4.305	4.166	9,849
2024-02-19	4.435	4.435	4.305	4.370	4.229	11,786
2024-02-16	4.395	4.445	4.320	4.445	4.302	10,018
2024-02-15	4.350	4.460	4.240	4.395	4.253	8,946
2024-02-14	4.420	4.420	4.350	4.350	4.210	6,248
2024-02-13	4.540	4.540	4.370	4.400	4.258	23,259
2024-02-12	4.540	4.680	4.540	4.570	4.423	13,424
2024-02-09	4.580	4.640	4.435	4.515	4.370	67,550
2024-02-08	4.590	4.600	4.380	4.460	4.316	27,953
2024-02-07	4.570	4.590	4.445	4.590	4.442	23,446
2024-02-06	4.485	4.580	4.380	4.565	4.418	17,671
2024-02-05	4.595	4.700	4.480	4.480	4.336	12,351
2024-02-02	4.695	4.700	4.585	4.595	4.447	9,853
2024-02-01	4.740	4.755	4.660	4.665	4.515	8,523
2024-01-31	4.750	4.750	4.700	4.720	4.568	4,996
2024-01-30	4.770	4.780	4.715	4.750	4.597	12,465
2024-01-29	4.770	4.855	4.755	4.770	4.616	14,866
2024-01-26	4.750	4.835	4.750	4.765	4.611	16,211
2024-01-25	4.725	4.745	4.660	4.735	4.582	14,956
2024-01-24	4.750	4.855	4.700	4.735	4.582	17,974
2024-01-23	4.730	4.765	4.700	4.745	4.592	8,082
2024-01-22	4.695	4.770	4.695	4.700	4.549	19,170
2024-01-19	4.610	4.710	4.595	4.665	4.515	25,519
2024-01-18	4.640	4.660	4.580	4.610	4.461	10,677
2024-01-17	4.715	4.760	4.625	4.665	4.515	10,524
2024-01-16	4.715	4.725	4.690	4.715	4.563	3,331
2024-01-15	4.730	4.755	4.680	4.715	4.563	12,582
2024-01-12	4.755	4.785	4.650	4.730	4.578	23,455
2024-01-11	4.830	4.850	4.770	4.795	4.640	9,116
2024-01-10	4.830	4.840	4.785	4.815	4.660	10,901
2024-01-09	4.855	4.875	4.830	4.840	4.684	9,410
2024-01-08	4.905	4.905	4.840	4.855	4.699	10,043
2024-01-05	4.900	4.905	4.840	4.905	4.747	25,198
2024-01-04	4.970	4.980	4.900	4.910	4.752	7,120
2024-01-03	5.090	5.090	4.890	4.955	4.795	27,667
2024-01-02	4.875	5.100	4.840	5.090	4.926	48,284
2023-12-29	4.795	4.915	4.780	4.810	4.655	29,522
2023-12-28	4.875	4.875	4.745	4.790	4.636	19,443
2023-12-27	4.880	4.920	4.815	4.875	4.718	29,626
2023-12-22	4.835	4.940	4.825	4.875	4.718	20,048
2023-12-21	4.935	4.935	4.825	4.845	4.689	17,208
2023-12-20	5.060	5.090	4.870	4.940	4.781	29,523
2023-12-19	5.110	5.200	5.020	5.060	4.897	25,286
2023-12-18	4.965	5.130	4.965	5.050	4.887	34,061
2023-12-15	4.875	5.000	4.860	4.965	4.805	32,948
2023-12-14	4.950	4.950	4.825	4.875	4.718	25,879
2023-12-13	4.835	4.965	4.735	4.950	4.790	30,189
2023-12-12	4.705	4.835	4.680	4.790	4.636	21,590
2023-12-11	4.740	4.740	4.630	4.710	4.558	7,587
2023-12-08	4.730	4.740	4.650	4.740	4.587	9,875
2023-12-07	4.595	4.775	4.595	4.690	4.539	19,291
2023-12-05	4.630	4.765	4.435	4.575	4.428	27,679
2023-12-04	4.875	4.880	4.615	4.615	4.466	10,427
2023-12-01	4.785	4.940	4.765	4.880	4.723	20,978

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.