Bittium Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	4.060	4.070	4.035	4.045	3.915	6,031
2023-09-06	4.095	4.100	4.030	4.080	3.949	11,852
2023-09-05	4.085	4.095	4.055	4.095	3.963	3,881
2023-09-04	4.095	4.095	4.035	4.045	3.915	10,699
2023-09-01	4.035	4.105	4.035	4.080	3.949	12,630
2023-08-31	4.020	4.060	3.995	4.035	3.905	15,369
2023-08-30	4.000	4.050	4.000	4.040	3.910	9,827
2023-08-29	4.015	4.050	3.980	4.000	3.871	7,367
2023-08-28	3.995	4.010	3.955	4.010	3.881	17,245
2023-08-25	4.000	4.085	3.940	4.075	3.944	15,914
2023-08-24	4.035	4.035	3.985	4.000	3.871	5,163
2023-08-23	3.955	4.085	3.955	3.995	3.866	23,548
2023-08-22	3.945	3.985	3.890	3.955	3.828	11,754
2023-08-21	3.990	3.990	3.950	3.985	3.857	3,796
2023-08-18	4.000	4.000	3.915	3.980	3.852	5,755
2023-08-17	3.985	4.000	3.975	3.975	3.847	11,004
2023-08-16	4.000	4.000	3.955	3.990	3.861	6,834
2023-08-15	3.925	4.000	3.925	3.990	3.861	16,865
2023-08-14	3.975	3.985	3.910	3.915	3.789	8,788
2023-08-11	3.960	4.000	3.940	3.945	3.818	12,865
2023-08-10	3.970	3.995	3.950	3.960	3.832	9,037
2023-08-09	3.955	4.000	3.950	3.970	3.842	5,235
2023-08-08	3.900	3.950	3.900	3.950	3.823	6,861
2023-08-07	3.945	3.950	3.900	3.910	3.784	10,842
2023-08-04	3.815	3.950	3.815	3.945	3.818	30,877
2023-08-03	3.970	4.030	3.970	4.025	3.895	11,746
2023-08-02	4.040	4.050	3.965	4.010	3.881	12,251
2023-08-01	3.985	4.120	3.985	4.075	3.944	6,107
2023-07-31	3.890	4.050	3.890	3.985	3.857	8,774
2023-07-28	3.970	4.030	3.970	4.020	3.890	7,234
2023-07-27	4.115	4.135	3.950	3.970	3.842	7,407
2023-07-26	4.105	4.170	4.060	4.060	3.929	5,530
2023-07-25	4.145	4.190	4.030	4.100	3.968	8,502
2023-07-24	3.990	4.190	3.990	4.145	4.011	6,548
2023-07-21	3.900	4.075	3.900	3.990	3.861	14,980
2023-07-20	4.070	4.100	3.800	3.905	3.779	23,114
2023-07-19	4.050	4.095	4.050	4.070	3.939	6,285
2023-07-18	4.050	4.100	4.050	4.070	3.939	3,089
2023-07-17	4.110	4.135	4.010	4.050	3.920	6,669
2023-07-14	4.180	4.180	4.100	4.130	3.997	14,359
2023-07-13	4.120	4.180	4.120	4.170	4.036	6,246
2023-07-12	4.130	4.180	4.110	4.120	3.987	6,380
2023-07-11	4.140	4.180	4.105	4.160	4.026	8,039
2023-07-10	4.095	4.150	4.095	4.130	3.997	5,818
2023-07-07	4.090	4.170	4.085	4.095	3.963	4,889
2023-07-06	4.150	4.150	4.110	4.130	3.997	3,919
2023-07-05	4.140	4.160	4.130	4.150	4.016	4,670
2023-07-04	4.155	4.175	4.100	4.140	4.007	6,662
2023-07-03	4.180	4.270	4.150	4.175	4.040	4,135
2023-06-30	4.250	4.250	4.150	4.210	4.074	10,502
2023-06-29	4.205	4.285	4.205	4.270	4.132	8,810
2023-06-28	4.145	4.300	4.145	4.205	4.070	10,963
2023-06-27	4.295	4.370	4.130	4.140	4.007	15,568
2023-06-26	4.365	4.365	4.280	4.295	4.157	8,284
2023-06-22	4.305	4.365	4.300	4.365	4.224	11,017
2023-06-21	4.355	4.450	4.315	4.395	4.253	15,931
2023-06-20	4.380	4.450	4.360	4.405	4.263	3,961
2023-06-19	4.520	4.535	4.375	4.375	4.234	11,798
2023-06-16	4.490	4.540	4.450	4.520	4.374	13,666
2023-06-15	4.385	4.450	4.375	4.450	4.307	23,783

← NewerPage 14 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.