Bittium Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	3.920	4.080	3.920	4.065	3.888	7,757
2023-03-15	4.060	4.120	3.920	3.965	3.792	20,538
2023-03-14	4.000	4.070	3.985	4.000	3.825	16,478
2023-03-13	4.100	4.105	3.935	3.985	3.811	24,526
2023-03-10	4.205	4.205	4.065	4.100	3.921	23,515
2023-03-09	4.255	4.260	4.205	4.205	4.021	9,575
2023-03-08	4.265	4.265	4.200	4.245	4.060	18,276
2023-03-07	4.300	4.320	4.260	4.265	4.079	8,114
2023-03-06	4.340	4.355	4.265	4.270	4.084	7,382
2023-03-03	4.380	4.385	4.310	4.340	4.151	11,580
2023-03-02	4.385	4.450	4.355	4.370	4.179	13,602
2023-03-01	4.290	4.490	4.285	4.385	4.194	27,382
2023-02-28	4.300	4.350	4.250	4.250	4.064	7,343
2023-02-27	4.240	4.300	4.225	4.300	4.112	8,522
2023-02-24	4.265	4.285	4.200	4.225	4.041	9,805
2023-02-23	4.240	4.285	4.230	4.230	4.045	8,594
2023-02-22	4.250	4.275	4.185	4.190	4.007	7,302
2023-02-21	4.235	4.335	4.220	4.220	4.036	20,935
2023-02-20	4.200	4.260	4.195	4.200	4.017	28,721
2023-02-17	4.235	4.235	4.150	4.190	4.007	9,655
2023-02-16	4.110	4.255	4.110	4.205	4.021	31,410
2023-02-15	4.125	4.145	4.090	4.100	3.921	27,526
2023-02-14	4.090	4.130	4.090	4.100	3.921	16,466
2023-02-13	4.100	4.180	4.085	4.090	3.911	45,506
2023-02-10	4.120	4.185	3.860	4.075	3.897	146,727
2023-02-09	4.225	4.390	4.205	4.390	4.198	29,045
2023-02-08	4.180	4.195	4.150	4.195	4.012	12,416
2023-02-07	4.170	4.205	4.110	4.145	3.964	10,147
2023-02-06	4.210	4.235	4.165	4.170	3.988	13,034
2023-02-03	4.250	4.250	4.180	4.235	4.050	15,187
2023-02-02	4.170	4.250	4.135	4.250	4.064	13,575
2023-02-01	4.120	4.175	4.100	4.130	3.950	10,123
2023-01-31	4.155	4.170	4.110	4.120	3.940	10,979
2023-01-30	4.150	4.190	4.080	4.170	3.988	13,095
2023-01-27	4.185	4.185	4.110	4.170	3.988	14,821
2023-01-26	4.210	4.210	4.145	4.145	3.964	11,732
2023-01-25	4.220	4.220	4.145	4.200	4.017	13,536
2023-01-24	4.215	4.230	4.170	4.230	4.045	13,376
2023-01-23	4.300	4.300	4.175	4.205	4.021	15,955
2023-01-20	4.275	4.285	4.180	4.230	4.045	17,352
2023-01-19	4.255	4.315	4.225	4.255	4.069	40,370
2023-01-18	4.320	4.320	4.230	4.290	4.103	9,091
2023-01-17	4.275	4.280	4.210	4.235	4.050	18,883
2023-01-16	4.435	4.490	4.270	4.280	4.093	29,286
2023-01-13	4.330	4.415	4.315	4.415	4.222	13,606
2023-01-12	4.345	4.375	4.250	4.315	4.127	26,247
2023-01-11	4.370	4.380	4.305	4.330	4.141	24,068
2023-01-10	4.335	4.415	4.325	4.335	4.146	22,904
2023-01-09	4.310	4.360	4.265	4.355	4.165	46,946
2023-01-05	4.220	4.245	4.155	4.220	4.036	30,803
2023-01-04	4.180	4.190	4.135	4.155	3.974	33,248
2023-01-03	4.095	4.180	4.085	4.140	3.959	25,112
2023-01-02	3.985	4.090	3.985	4.055	3.878	19,517
2022-12-30	3.910	3.980	3.870	3.975	3.801	42,314
2022-12-29	3.925	3.925	3.855	3.910	3.739	27,954
2022-12-28	3.930	4.000	3.905	3.940	3.768	23,259
2022-12-27	4.025	4.040	3.900	3.935	3.763	31,495
2022-12-23	4.000	4.065	3.995	3.995	3.821	40,429
2022-12-22	3.900	4.080	3.900	3.985	3.811	80,693
2022-12-21	3.720	3.875	3.720	3.860	3.691	49,751

← NewerPage 16 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.