Bittium Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 5.140 | 5.140 | 5.010 | 5.140 | 4.916 | 8,273 |
| 2022-07-04 | 5.240 | 5.240 | 5.060 | 5.140 | 4.916 | 9,733 |
| 2022-07-01 | 5.130 | 5.280 | 5.130 | 5.240 | 5.011 | 8,804 |
| 2022-06-30 | 5.210 | 5.210 | 5.100 | 5.120 | 4.896 | 18,445 |
| 2022-06-29 | 5.340 | 5.340 | 5.190 | 5.270 | 5.040 | 4,148 |
| 2022-06-28 | 5.280 | 5.350 | 5.260 | 5.340 | 5.107 | 8,581 |
| 2022-06-27 | 5.320 | 5.400 | 5.250 | 5.310 | 5.078 | 11,620 |
| 2022-06-23 | 5.310 | 5.330 | 5.170 | 5.320 | 5.088 | 7,473 |
| 2022-06-22 | 5.270 | 5.360 | 5.090 | 5.350 | 5.116 | 4,138 |
| 2022-06-21 | 5.280 | 5.360 | 5.210 | 5.270 | 5.040 | 112,750 |
| 2022-06-20 | 5.300 | 5.350 | 5.160 | 5.190 | 4.963 | 16,214 |
| 2022-06-17 | 5.360 | 5.390 | 5.270 | 5.300 | 5.069 | 13,158 |
| 2022-06-16 | 5.600 | 5.600 | 5.270 | 5.310 | 5.078 | 22,457 |
| 2022-06-15 | 5.610 | 5.650 | 5.520 | 5.520 | 5.279 | 5,746 |
| 2022-06-14 | 5.810 | 5.810 | 5.570 | 5.650 | 5.403 | 17,288 |
| 2022-06-13 | 5.750 | 5.860 | 5.690 | 5.840 | 5.585 | 38,363 |
| 2022-06-10 | 5.600 | 5.760 | 5.600 | 5.750 | 5.499 | 6,473 |
| 2022-06-09 | 5.860 | 5.860 | 5.700 | 5.760 | 5.508 | 11,608 |
| 2022-06-08 | 5.890 | 5.890 | 5.720 | 5.860 | 5.604 | 7,713 |
| 2022-06-07 | 5.830 | 5.900 | 5.790 | 5.890 | 5.633 | 7,091 |
| 2022-06-06 | 5.640 | 5.890 | 5.640 | 5.830 | 5.575 | 13,969 |
| 2022-06-03 | 5.880 | 5.960 | 5.720 | 5.720 | 5.470 | 23,256 |
| 2022-06-02 | 5.890 | 5.960 | 5.850 | 5.880 | 5.623 | 12,219 |
| 2022-06-01 | 6.000 | 6.010 | 5.810 | 5.900 | 5.642 | 50,605 |
| 2022-05-31 | 5.690 | 6.080 | 5.520 | 6.050 | 5.786 | 127,637 |
| 2022-05-30 | 5.500 | 5.700 | 5.500 | 5.680 | 5.432 | 45,754 |
| 2022-05-27 | 5.420 | 5.520 | 5.360 | 5.500 | 5.260 | 16,133 |
| 2022-05-25 | 5.440 | 5.440 | 5.300 | 5.420 | 5.183 | 8,666 |
| 2022-05-24 | 5.490 | 5.490 | 5.380 | 5.380 | 5.145 | 4,906 |
| 2022-05-23 | 5.280 | 5.550 | 5.270 | 5.390 | 5.155 | 52,070 |
| 2022-05-20 | 5.270 | 5.350 | 5.230 | 5.230 | 5.002 | 6,933 |
| 2022-05-19 | 5.260 | 5.320 | 5.170 | 5.170 | 4.944 | 10,959 |
| 2022-05-18 | 5.380 | 5.380 | 5.280 | 5.320 | 5.088 | 4,719 |
| 2022-05-17 | 5.220 | 5.380 | 5.220 | 5.260 | 5.030 | 9,826 |
| 2022-05-16 | 5.280 | 5.330 | 5.240 | 5.250 | 5.021 | 11,932 |
| 2022-05-13 | 5.110 | 5.280 | 5.090 | 5.280 | 5.049 | 23,684 |
| 2022-05-12 | 5.100 | 5.100 | 4.990 | 5.100 | 4.877 | 10,298 |
| 2022-05-11 | 5.050 | 5.090 | 4.965 | 5.060 | 4.839 | 15,576 |
| 2022-05-10 | 4.940 | 5.080 | 4.940 | 5.010 | 4.791 | 20,849 |
| 2022-05-09 | 4.900 | 4.985 | 4.840 | 4.940 | 4.724 | 34,546 |
| 2022-05-06 | 5.020 | 5.030 | 4.915 | 4.945 | 4.729 | 21,903 |
| 2022-05-05 | 5.100 | 5.180 | 4.980 | 5.020 | 4.801 | 21,968 |
| 2022-05-04 | 5.160 | 5.160 | 5.070 | 5.110 | 4.887 | 5,924 |
| 2022-05-03 | 5.200 | 5.200 | 5.050 | 5.160 | 4.935 | 36,323 |
| 2022-05-02 | 5.380 | 5.380 | 5.030 | 5.090 | 4.868 | 39,196 |
| 2022-04-29 | 5.240 | 5.410 | 5.190 | 5.400 | 5.164 | 31,905 |
| 2022-04-28 | 5.210 | 5.230 | 5.110 | 5.120 | 4.896 | 12,542 |
| 2022-04-27 | 5.240 | 5.250 | 5.130 | 5.210 | 4.983 | 21,995 |
| 2022-04-26 | 5.330 | 5.340 | 5.200 | 5.250 | 5.021 | 23,466 |
| 2022-04-25 | 5.480 | 5.480 | 5.290 | 5.310 | 5.078 | 47,615 |
| 2022-04-22 | 5.680 | 5.680 | 5.500 | 5.500 | 5.260 | 12,349 |
| 2022-04-21 | 5.720 | 5.740 | 5.620 | 5.680 | 5.432 | 21,623 |
| 2022-04-20 | 5.780 | 5.800 | 5.690 | 5.720 | 5.470 | 31,238 |
| 2022-04-19 | 5.790 | 5.790 | 5.680 | 5.760 | 5.508 | 28,416 |
| 2022-04-14 | 5.670 | 5.800 | 5.670 | 5.730 | 5.480 | 23,053 |
| 2022-04-13 | 5.620 | 5.680 | 5.590 | 5.650 | 5.403 | 22,315 |
| 2022-04-12 | 5.600 | 5.620 | 5.520 | 5.590 | 5.346 | 17,798 |
| 2022-04-11 | 5.790 | 5.800 | 5.530 | 5.540 | 5.298 | 36,738 |
| 2022-04-08 | 5.890 | 5.900 | 5.750 | 5.780 | 5.528 | 23,656 |
| 2022-04-07 | 5.860 | 5.900 | 5.830 | 5.890 | 5.633 | 18,354 |
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.