Bittium Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 3.825 | 3.875 | 3.825 | 3.835 | 3.668 | 7,029 |
| 2022-09-26 | 3.765 | 3.895 | 3.765 | 3.825 | 3.658 | 39,220 |
| 2022-09-23 | 3.970 | 3.970 | 3.790 | 3.920 | 3.749 | 17,998 |
| 2022-09-22 | 3.905 | 4.045 | 3.810 | 3.980 | 3.806 | 15,786 |
| 2022-09-21 | 3.925 | 3.995 | 3.655 | 3.910 | 3.739 | 92,347 |
| 2022-09-20 | 4.035 | 4.140 | 3.990 | 3.990 | 3.816 | 27,313 |
| 2022-09-19 | 4.200 | 4.235 | 4.050 | 4.070 | 3.892 | 35,035 |
| 2022-09-16 | 4.310 | 4.370 | 4.130 | 4.130 | 3.950 | 37,316 |
| 2022-09-15 | 4.400 | 4.465 | 4.330 | 4.340 | 4.151 | 12,256 |
| 2022-09-14 | 4.400 | 4.490 | 4.380 | 4.435 | 4.241 | 3,889 |
| 2022-09-13 | 4.450 | 4.500 | 4.410 | 4.415 | 4.222 | 6,762 |
| 2022-09-12 | 4.460 | 4.480 | 4.380 | 4.400 | 4.208 | 12,869 |
| 2022-09-09 | 4.465 | 4.480 | 4.440 | 4.460 | 4.265 | 8,983 |
| 2022-09-08 | 4.465 | 4.480 | 4.440 | 4.465 | 4.270 | 7,001 |
| 2022-09-07 | 4.510 | 4.510 | 4.460 | 4.480 | 4.284 | 12,919 |
| 2022-09-06 | 4.520 | 4.625 | 4.515 | 4.525 | 4.327 | 6,666 |
| 2022-09-05 | 4.510 | 4.560 | 4.500 | 4.520 | 4.323 | 17,685 |
| 2022-09-02 | 4.510 | 4.790 | 4.510 | 4.635 | 4.433 | 23,062 |
| 2022-09-01 | 4.780 | 4.795 | 4.670 | 4.685 | 4.480 | 14,816 |
| 2022-08-31 | 4.765 | 4.800 | 4.765 | 4.780 | 4.571 | 10,910 |
| 2022-08-30 | 4.785 | 4.850 | 4.750 | 4.765 | 4.557 | 28,148 |
| 2022-08-29 | 4.890 | 4.940 | 4.780 | 4.785 | 4.576 | 7,174 |
| 2022-08-26 | 4.945 | 4.960 | 4.890 | 4.890 | 4.676 | 20,235 |
| 2022-08-25 | 4.995 | 4.995 | 4.910 | 4.930 | 4.715 | 12,931 |
| 2022-08-24 | 4.900 | 4.950 | 4.875 | 4.930 | 4.715 | 7,579 |
| 2022-08-23 | 4.950 | 4.960 | 4.890 | 4.890 | 4.676 | 8,717 |
| 2022-08-22 | 4.995 | 5.070 | 4.925 | 4.930 | 4.715 | 17,650 |
| 2022-08-19 | 4.990 | 5.060 | 4.985 | 4.995 | 4.777 | 9,904 |
| 2022-08-18 | 5.100 | 5.100 | 4.960 | 4.960 | 4.743 | 13,852 |
| 2022-08-17 | 5.060 | 5.100 | 5.010 | 5.010 | 4.791 | 20,364 |
| 2022-08-16 | 5.050 | 5.100 | 5.050 | 5.080 | 4.858 | 11,106 |
| 2022-08-15 | 5.050 | 5.110 | 5.040 | 5.040 | 4.820 | 8,902 |
| 2022-08-12 | 5.100 | 5.120 | 5.040 | 5.050 | 4.830 | 15,323 |
| 2022-08-11 | 5.050 | 5.110 | 5.010 | 5.100 | 4.877 | 15,963 |
| 2022-08-10 | 5.020 | 5.100 | 4.980 | 5.030 | 4.810 | 50,417 |
| 2022-08-09 | 5.010 | 5.070 | 4.910 | 4.990 | 4.772 | 25,570 |
| 2022-08-08 | 5.030 | 5.050 | 4.950 | 5.010 | 4.791 | 40,380 |
| 2022-08-05 | 5.240 | 5.240 | 4.970 | 5.030 | 4.810 | 100,262 |
| 2022-08-04 | 5.150 | 5.370 | 5.150 | 5.310 | 5.078 | 11,535 |
| 2022-08-03 | 5.240 | 5.270 | 5.150 | 5.270 | 5.040 | 9,948 |
| 2022-08-02 | 5.210 | 5.250 | 5.140 | 5.240 | 5.011 | 18,030 |
| 2022-08-01 | 5.230 | 5.270 | 5.180 | 5.240 | 5.011 | 16,862 |
| 2022-07-29 | 5.310 | 5.310 | 5.120 | 5.230 | 5.002 | 32,938 |
| 2022-07-28 | 5.340 | 5.350 | 5.120 | 5.230 | 5.002 | 23,535 |
| 2022-07-27 | 5.190 | 5.340 | 5.140 | 5.340 | 5.107 | 9,945 |
| 2022-07-26 | 5.250 | 5.490 | 5.210 | 5.220 | 4.992 | 10,639 |
| 2022-07-25 | 5.450 | 5.490 | 5.240 | 5.260 | 5.030 | 11,253 |
| 2022-07-22 | 5.440 | 5.520 | 5.400 | 5.450 | 5.212 | 13,566 |
| 2022-07-21 | 5.600 | 5.710 | 5.510 | 5.530 | 5.289 | 7,023 |
| 2022-07-20 | 5.700 | 5.740 | 5.540 | 5.600 | 5.355 | 14,301 |
| 2022-07-19 | 5.720 | 5.720 | 5.600 | 5.700 | 5.451 | 5,786 |
| 2022-07-18 | 5.420 | 5.740 | 5.420 | 5.710 | 5.461 | 20,414 |
| 2022-07-15 | 5.360 | 5.490 | 5.360 | 5.490 | 5.250 | 17,575 |
| 2022-07-14 | 5.210 | 5.350 | 5.180 | 5.310 | 5.078 | 9,527 |
| 2022-07-13 | 5.200 | 5.230 | 5.180 | 5.210 | 4.983 | 4,701 |
| 2022-07-12 | 5.200 | 5.230 | 5.120 | 5.200 | 4.973 | 5,954 |
| 2022-07-11 | 5.200 | 5.230 | 5.150 | 5.190 | 4.963 | 6,201 |
| 2022-07-08 | 5.180 | 5.230 | 5.150 | 5.200 | 4.973 | 4,527 |
| 2022-07-07 | 5.210 | 5.210 | 5.120 | 5.180 | 4.954 | 2,153 |
| 2022-07-06 | 5.010 | 5.230 | 5.010 | 5.220 | 4.992 | 6,392 |
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.