Bittium Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	4.685	4.760	4.595	4.760	4.607	19,351
2023-11-29	4.725	4.745	4.600	4.685	4.534	19,619
2023-11-28	4.705	4.850	4.705	4.725	4.573	64,262
2023-11-27	4.550	4.785	4.550	4.660	4.510	60,615
2023-11-24	4.710	4.710	4.300	4.545	4.399	51,664
2023-11-23	4.035	4.750	3.990	4.750	4.597	97,499
2023-11-22	4.040	4.040	3.995	4.035	3.905	6,625
2023-11-21	4.050	4.065	4.010	4.040	3.910	6,592
2023-11-20	4.110	4.110	4.030	4.050	3.920	7,744
2023-11-17	4.150	4.150	4.020	4.080	3.949	10,878
2023-11-16	4.150	4.175	4.100	4.150	4.016	9,330
2023-11-15	4.010	4.185	4.000	4.150	4.016	20,357
2023-11-14	3.925	4.075	3.850	4.000	3.871	36,939
2023-11-13	3.905	3.945	3.825	3.925	3.799	6,554
2023-11-10	3.945	3.950	3.900	3.900	3.774	7,745
2023-11-09	3.960	3.995	3.900	3.995	3.866	7,179
2023-11-08	4.050	4.050	3.930	3.960	3.832	18,982
2023-11-07	4.095	4.185	3.955	4.050	3.920	6,193
2023-11-06	4.170	4.275	4.085	4.090	3.958	7,377
2023-11-03	4.120	4.175	4.085	4.165	4.031	10,349
2023-11-02	4.010	4.190	4.010	4.085	3.953	9,037
2023-11-01	4.210	4.250	4.050	4.050	3.920	19,207
2023-10-31	4.450	4.475	4.205	4.205	4.070	26,458
2023-10-30	4.530	4.735	4.380	4.385	4.244	70,010
2023-10-27	4.020	4.410	3.805	4.360	4.220	89,651
2023-10-26	3.385	4.190	3.385	4.020	3.890	51,429
2023-10-25	3.450	3.450	3.380	3.380	3.271	2,668
2023-10-24	3.460	3.495	3.410	3.450	3.339	8,232
2023-10-23	3.410	3.495	3.410	3.460	3.349	7,727
2023-10-20	3.320	3.490	3.315	3.475	3.363	20,452
2023-10-19	3.450	3.485	3.305	3.400	3.290	11,800
2023-10-18	3.410	3.450	3.400	3.410	3.300	6,467
2023-10-17	3.480	3.490	3.390	3.410	3.300	9,732
2023-10-16	3.490	3.540	3.490	3.490	3.378	9,891
2023-10-13	3.560	3.590	3.505	3.540	3.426	7,280
2023-10-12	3.550	3.640	3.550	3.560	3.445	7,271
2023-10-11	3.555	3.635	3.555	3.555	3.440	24,370
2023-10-10	3.630	3.650	3.555	3.555	3.440	13,840
2023-10-09	3.565	3.620	3.500	3.585	3.469	13,788
2023-10-06	3.635	3.640	3.570	3.575	3.460	6,334
2023-10-05	3.600	3.640	3.575	3.585	3.469	3,682
2023-10-04	3.650	3.665	3.580	3.600	3.484	12,481
2023-10-03	3.725	3.725	3.660	3.665	3.547	7,441
2023-10-02	3.705	3.745	3.650	3.725	3.605	6,384
2023-09-29	3.780	3.780	3.685	3.705	3.586	7,342
2023-09-28	3.680	3.770	3.680	3.690	3.571	10,597
2023-09-27	3.665	3.760	3.665	3.710	3.590	10,924
2023-09-26	3.720	3.720	3.650	3.670	3.552	20,525
2023-09-25	3.735	3.740	3.705	3.720	3.600	11,866
2023-09-22	3.730	3.780	3.725	3.755	3.634	5,308
2023-09-21	3.795	3.795	3.725	3.725	3.605	5,714
2023-09-20	3.700	3.785	3.675	3.755	3.634	8,990
2023-09-19	3.725	3.725	3.675	3.705	3.586	22,189
2023-09-18	3.790	3.790	3.650	3.725	3.605	39,495
2023-09-15	4.040	4.040	3.730	3.795	3.673	19,773
2023-09-14	3.925	4.040	3.925	4.035	3.905	8,722
2023-09-13	3.990	4.000	3.925	3.930	3.803	6,333
2023-09-12	3.910	4.050	3.910	3.990	3.861	3,782
2023-09-11	4.030	4.030	3.945	3.945	3.818	6,495
2023-09-08	4.050	4.085	4.010	4.010	3.881	5,959

← NewerPage 13 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.