Bittium Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	4.400	4.400	4.360	4.365	4.224	18,293
2023-06-13	4.355	4.400	4.355	4.400	4.258	17,080
2023-06-12	4.315	4.545	4.315	4.355	4.215	20,376
2023-06-09	4.200	4.240	4.180	4.240	4.103	8,010
2023-06-08	4.230	4.260	4.200	4.230	4.094	4,637
2023-06-07	4.175	4.250	4.145	4.250	4.113	14,137
2023-06-06	4.175	4.180	4.145	4.175	4.040	7,172
2023-06-05	4.145	4.185	4.110	4.175	4.040	18,396
2023-06-02	4.100	4.165	4.100	4.145	4.011	11,141
2023-06-01	4.050	4.140	4.050	4.115	3.982	6,191
2023-05-31	4.170	4.190	4.120	4.170	4.036	5,229
2023-05-30	4.160	4.190	4.110	4.155	4.021	5,972
2023-05-29	4.110	4.185	4.110	4.170	4.036	4,802
2023-05-26	4.105	4.150	4.105	4.110	3.978	11,055
2023-05-25	4.235	4.235	4.050	4.070	3.939	16,353
2023-05-24	4.200	4.245	4.135	4.170	4.036	10,854
2023-05-23	4.200	4.215	4.160	4.185	4.050	4,376
2023-05-22	4.220	4.295	4.180	4.200	4.065	13,943
2023-05-19	4.265	4.295	4.230	4.295	4.157	18,626
2023-05-17	4.210	4.280	4.180	4.245	4.108	25,718
2023-05-16	4.250	4.250	4.155	4.205	4.070	5,508
2023-05-15	4.230	4.295	4.210	4.275	4.137	6,971
2023-05-12	4.280	4.280	4.155	4.225	4.089	10,987
2023-05-11	4.230	4.280	4.195	4.280	4.142	4,954
2023-05-10	4.230	4.230	4.185	4.230	4.094	6,645
2023-05-09	4.155	4.260	4.080	4.230	4.094	24,533
2023-05-08	4.255	4.255	4.170	4.200	4.065	35,630
2023-05-05	4.275	4.275	4.220	4.255	4.118	6,143
2023-05-04	4.270	4.275	4.200	4.255	4.118	9,146
2023-05-03	4.250	4.280	4.230	4.230	4.094	25,010
2023-05-02	4.200	4.285	4.200	4.210	4.074	17,231
2023-04-28	4.000	4.190	4.000	4.155	4.021	38,191
2023-04-27	3.940	4.015	3.850	4.000	3.871	41,729
2023-04-26	4.035	4.090	3.990	4.090	3.958	14,348
2023-04-25	4.120	4.120	4.025	4.035	3.905	14,162
2023-04-24	4.125	4.155	4.105	4.135	4.002	14,039
2023-04-21	4.130	4.130	4.080	4.100	3.968	7,500
2023-04-20	4.140	4.140	4.070	4.080	3.949	8,343
2023-04-19	4.180	4.215	4.110	4.140	4.007	6,855
2023-04-18	4.200	4.215	4.160	4.180	4.045	9,814
2023-04-17	4.185	4.230	4.155	4.205	4.070	10,557
2023-04-14	4.200	4.230	4.140	4.190	4.055	9,358
2023-04-13	4.220	4.220	4.165	4.200	4.065	7,962
2023-04-12	4.290	4.290	4.200	4.230	4.045	14,208
2023-04-11	4.265	4.500	4.265	4.290	4.103	5,698
2023-04-06	4.290	4.325	4.275	4.275	4.088	3,407
2023-04-05	4.515	4.515	4.280	4.300	4.112	19,953
2023-04-04	4.405	4.535	4.400	4.480	4.284	17,896
2023-04-03	4.400	4.480	4.370	4.405	4.213	14,541
2023-03-31	4.175	4.410	4.175	4.370	4.179	28,684
2023-03-30	4.200	4.200	4.170	4.175	3.993	3,812
2023-03-29	4.130	4.185	4.045	4.170	3.988	16,635
2023-03-28	4.155	4.190	4.060	4.110	3.931	11,477
2023-03-27	4.025	4.025	3.945	4.015	3.840	7,958
2023-03-24	3.925	4.000	3.925	4.000	3.825	4,772
2023-03-23	4.045	4.045	3.950	3.985	3.811	8,695
2023-03-22	4.095	4.165	4.005	4.005	3.830	8,251
2023-03-21	4.090	4.090	3.960	4.050	3.873	4,617
2023-03-20	4.000	4.030	3.880	4.010	3.835	13,746
2023-03-17	4.065	4.195	4.000	4.010	3.835	12,478

← NewerPage 15 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.