Bittium Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 3.650 | 3.725 | 3.600 | 3.700 | 3.538 | 78,322 |
| 2022-12-19 | 3.745 | 3.745 | 3.630 | 3.640 | 3.481 | 55,243 |
| 2022-12-16 | 3.760 | 3.800 | 3.700 | 3.745 | 3.581 | 74,547 |
| 2022-12-15 | 3.860 | 3.960 | 3.740 | 3.760 | 3.596 | 58,376 |
| 2022-12-14 | 3.660 | 3.855 | 3.630 | 3.850 | 3.682 | 90,484 |
| 2022-12-13 | 3.600 | 3.690 | 3.600 | 3.660 | 3.500 | 148,164 |
| 2022-12-12 | 3.635 | 3.650 | 3.545 | 3.595 | 3.438 | 305,528 |
| 2022-12-09 | 3.630 | 3.665 | 3.525 | 3.625 | 3.467 | 210,100 |
| 2022-12-08 | 3.575 | 3.595 | 3.470 | 3.525 | 3.371 | 77,092 |
| 2022-12-07 | 3.660 | 3.660 | 3.530 | 3.555 | 3.400 | 145,884 |
| 2022-12-05 | 3.690 | 3.700 | 3.660 | 3.690 | 3.529 | 28,666 |
| 2022-12-02 | 3.775 | 3.775 | 3.665 | 3.695 | 3.534 | 50,334 |
| 2022-12-01 | 3.740 | 3.760 | 3.700 | 3.725 | 3.562 | 26,737 |
| 2022-11-30 | 3.770 | 3.820 | 3.710 | 3.710 | 3.548 | 40,850 |
| 2022-11-29 | 3.870 | 3.890 | 3.820 | 3.820 | 3.653 | 5,941 |
| 2022-11-28 | 3.950 | 3.950 | 3.870 | 3.870 | 3.701 | 4,338 |
| 2022-11-25 | 3.925 | 3.925 | 3.885 | 3.910 | 3.739 | 6,663 |
| 2022-11-24 | 3.965 | 3.965 | 3.900 | 3.925 | 3.754 | 25,654 |
| 2022-11-23 | 3.920 | 3.965 | 3.920 | 3.965 | 3.792 | 27,914 |
| 2022-11-22 | 3.730 | 3.985 | 3.710 | 3.900 | 3.730 | 62,876 |
| 2022-11-21 | 3.750 | 3.770 | 3.700 | 3.730 | 3.567 | 31,845 |
| 2022-11-18 | 3.780 | 3.780 | 3.700 | 3.720 | 3.558 | 12,802 |
| 2022-11-17 | 3.705 | 3.740 | 3.690 | 3.710 | 3.548 | 23,946 |
| 2022-11-16 | 3.675 | 3.690 | 3.650 | 3.675 | 3.515 | 34,208 |
| 2022-11-15 | 3.570 | 3.650 | 3.570 | 3.645 | 3.486 | 41,358 |
| 2022-11-14 | 3.685 | 3.685 | 3.495 | 3.570 | 3.414 | 204,258 |
| 2022-11-11 | 3.780 | 3.815 | 3.650 | 3.670 | 3.510 | 68,859 |
| 2022-11-10 | 3.810 | 3.810 | 3.685 | 3.760 | 3.596 | 75,019 |
| 2022-11-09 | 3.890 | 3.900 | 3.800 | 3.810 | 3.644 | 28,768 |
| 2022-11-08 | 3.945 | 3.950 | 3.890 | 3.890 | 3.720 | 13,518 |
| 2022-11-07 | 3.915 | 3.965 | 3.915 | 3.940 | 3.768 | 10,506 |
| 2022-11-04 | 3.925 | 3.975 | 3.905 | 3.905 | 3.735 | 22,111 |
| 2022-11-03 | 3.925 | 3.930 | 3.900 | 3.915 | 3.744 | 8,378 |
| 2022-11-02 | 3.915 | 3.950 | 3.900 | 3.900 | 3.730 | 10,921 |
| 2022-11-01 | 3.840 | 3.900 | 3.830 | 3.895 | 3.725 | 16,441 |
| 2022-10-31 | 3.850 | 3.850 | 3.810 | 3.840 | 3.672 | 5,462 |
| 2022-10-28 | 3.740 | 3.830 | 3.710 | 3.825 | 3.658 | 25,687 |
| 2022-10-27 | 3.735 | 3.800 | 3.735 | 3.775 | 3.610 | 13,836 |
| 2022-10-26 | 3.765 | 3.800 | 3.705 | 3.735 | 3.572 | 13,448 |
| 2022-10-25 | 3.765 | 3.790 | 3.750 | 3.765 | 3.601 | 21,280 |
| 2022-10-24 | 3.775 | 3.820 | 3.700 | 3.775 | 3.610 | 21,398 |
| 2022-10-21 | 3.710 | 3.800 | 3.645 | 3.780 | 3.615 | 51,332 |
| 2022-10-20 | 3.950 | 3.950 | 3.900 | 3.915 | 3.744 | 8,309 |
| 2022-10-19 | 3.950 | 3.990 | 3.900 | 3.950 | 3.778 | 33,333 |
| 2022-10-18 | 3.920 | 4.000 | 3.920 | 3.950 | 3.778 | 16,717 |
| 2022-10-17 | 3.965 | 4.000 | 3.855 | 3.920 | 3.749 | 38,365 |
| 2022-10-14 | 3.795 | 3.840 | 3.770 | 3.815 | 3.648 | 23,669 |
| 2022-10-13 | 3.775 | 3.795 | 3.735 | 3.795 | 3.629 | 7,008 |
| 2022-10-12 | 3.790 | 3.790 | 3.730 | 3.780 | 3.615 | 19,118 |
| 2022-10-11 | 3.835 | 3.855 | 3.775 | 3.790 | 3.625 | 20,016 |
| 2022-10-10 | 3.935 | 3.935 | 3.800 | 3.840 | 3.672 | 20,478 |
| 2022-10-07 | 4.050 | 4.070 | 3.900 | 3.935 | 3.763 | 12,945 |
| 2022-10-06 | 4.005 | 4.055 | 4.000 | 4.045 | 3.868 | 5,511 |
| 2022-10-05 | 4.005 | 4.065 | 3.975 | 3.995 | 3.821 | 10,302 |
| 2022-10-04 | 3.840 | 4.075 | 3.840 | 3.970 | 3.797 | 19,681 |
| 2022-10-03 | 3.715 | 3.820 | 3.660 | 3.820 | 3.653 | 10,052 |
| 2022-09-30 | 3.665 | 3.745 | 3.665 | 3.715 | 3.553 | 17,028 |
| 2022-09-29 | 3.840 | 3.860 | 3.675 | 3.680 | 3.519 | 15,577 |
| 2022-09-28 | 3.850 | 3.850 | 3.720 | 3.840 | 3.672 | 19,607 |
| 2022-09-27 | 3.825 | 3.875 | 3.825 | 3.835 | 3.668 | 7,029 |
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.