Bittium Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 5.910 | 5.920 | 5.760 | 5.840 | 5.547 | 49,443 |
| 2022-04-05 | 5.820 | 5.930 | 5.790 | 5.890 | 5.594 | 69,385 |
| 2022-04-04 | 5.830 | 5.840 | 5.730 | 5.800 | 5.509 | 19,125 |
| 2022-04-01 | 5.750 | 5.830 | 5.710 | 5.780 | 5.490 | 29,418 |
| 2022-03-31 | 5.630 | 5.750 | 5.600 | 5.740 | 5.452 | 30,072 |
| 2022-03-30 | 5.490 | 5.630 | 5.450 | 5.630 | 5.347 | 43,027 |
| 2022-03-29 | 5.500 | 5.570 | 5.440 | 5.490 | 5.214 | 23,624 |
| 2022-03-28 | 5.470 | 5.500 | 5.410 | 5.440 | 5.167 | 32,485 |
| 2022-03-25 | 5.320 | 5.480 | 5.290 | 5.400 | 5.129 | 76,077 |
| 2022-03-24 | 5.290 | 5.350 | 5.170 | 5.330 | 5.062 | 40,608 |
| 2022-03-23 | 5.290 | 5.290 | 5.130 | 5.260 | 4.996 | 29,647 |
| 2022-03-22 | 5.310 | 5.350 | 5.230 | 5.250 | 4.986 | 58,891 |
| 2022-03-21 | 5.210 | 5.310 | 5.210 | 5.270 | 5.005 | 68,559 |
| 2022-03-18 | 5.250 | 5.300 | 5.140 | 5.210 | 4.948 | 34,211 |
| 2022-03-17 | 5.200 | 5.350 | 5.150 | 5.220 | 4.958 | 65,297 |
| 2022-03-16 | 5.170 | 5.190 | 5.110 | 5.180 | 4.920 | 33,106 |
| 2022-03-15 | 5.190 | 5.190 | 5.050 | 5.060 | 4.806 | 47,086 |
| 2022-03-14 | 5.100 | 5.210 | 5.090 | 5.190 | 4.929 | 65,285 |
| 2022-03-11 | 5.010 | 5.100 | 5.000 | 5.080 | 4.825 | 41,991 |
| 2022-03-10 | 5.010 | 5.060 | 4.940 | 5.010 | 4.758 | 35,500 |
| 2022-03-09 | 5.100 | 5.210 | 4.855 | 4.960 | 4.711 | 96,235 |
| 2022-03-08 | 5.050 | 5.200 | 5.010 | 5.130 | 4.872 | 37,844 |
| 2022-03-07 | 5.250 | 5.250 | 4.970 | 5.050 | 4.796 | 119,494 |
| 2022-03-04 | 5.170 | 5.340 | 5.050 | 5.240 | 4.977 | 131,910 |
| 2022-03-03 | 5.190 | 5.240 | 5.130 | 5.180 | 4.920 | 102,096 |
| 2022-03-02 | 5.000 | 5.190 | 4.920 | 5.190 | 4.929 | 118,724 |
| 2022-03-01 | 5.200 | 5.200 | 5.020 | 5.020 | 4.768 | 72,452 |
| 2022-02-28 | 4.800 | 5.310 | 4.730 | 5.250 | 4.986 | 145,235 |
| 2022-02-25 | 4.600 | 4.810 | 4.565 | 4.775 | 4.535 | 98,162 |
| 2022-02-24 | 4.500 | 4.650 | 4.455 | 4.575 | 4.345 | 91,127 |
| 2022-02-23 | 4.770 | 4.845 | 4.670 | 4.740 | 4.502 | 39,226 |
| 2022-02-22 | 4.700 | 4.770 | 4.580 | 4.770 | 4.530 | 45,572 |
| 2022-02-21 | 4.860 | 4.935 | 4.770 | 4.770 | 4.530 | 46,797 |
| 2022-02-18 | 4.990 | 4.990 | 4.870 | 4.870 | 4.625 | 29,678 |
| 2022-02-17 | 5.150 | 5.150 | 4.950 | 5.000 | 4.749 | 39,220 |
| 2022-02-16 | 5.140 | 5.160 | 5.060 | 5.100 | 4.844 | 24,692 |
| 2022-02-15 | 5.030 | 5.120 | 5.010 | 5.050 | 4.796 | 36,776 |
| 2022-02-14 | 4.930 | 5.010 | 4.790 | 5.010 | 4.758 | 78,493 |
| 2022-02-11 | 5.100 | 5.130 | 4.920 | 4.930 | 4.682 | 106,617 |
| 2022-02-10 | 5.000 | 5.100 | 4.860 | 4.925 | 4.678 | 142,224 |
| 2022-02-09 | 5.400 | 5.420 | 5.200 | 5.200 | 4.939 | 89,606 |
| 2022-02-08 | 5.230 | 5.420 | 5.150 | 5.300 | 5.034 | 97,960 |
| 2022-02-07 | 5.300 | 5.350 | 5.200 | 5.250 | 4.986 | 39,330 |
| 2022-02-04 | 5.500 | 5.530 | 5.350 | 5.350 | 5.081 | 24,094 |
| 2022-02-03 | 5.530 | 5.590 | 5.420 | 5.470 | 5.195 | 52,442 |
| 2022-02-02 | 5.400 | 5.590 | 5.380 | 5.550 | 5.271 | 178,349 |
| 2022-02-01 | 4.925 | 4.990 | 4.920 | 4.960 | 4.711 | 35,712 |
| 2022-01-31 | 4.870 | 4.935 | 4.860 | 4.925 | 4.678 | 28,726 |
| 2022-01-28 | 4.815 | 4.855 | 4.775 | 4.795 | 4.554 | 31,949 |
| 2022-01-27 | 4.930 | 4.930 | 4.765 | 4.815 | 4.573 | 35,050 |
| 2022-01-26 | 4.755 | 4.950 | 4.755 | 4.950 | 4.701 | 69,945 |
| 2022-01-25 | 4.780 | 4.890 | 4.730 | 4.745 | 4.507 | 45,165 |
| 2022-01-24 | 4.940 | 4.940 | 4.585 | 4.780 | 4.540 | 155,846 |
| 2022-01-21 | 5.090 | 5.110 | 4.910 | 4.950 | 4.701 | 114,463 |
| 2022-01-20 | 5.110 | 5.170 | 5.100 | 5.170 | 4.910 | 22,518 |
| 2022-01-19 | 5.150 | 5.150 | 5.050 | 5.080 | 4.825 | 74,128 |
| 2022-01-18 | 5.230 | 5.230 | 5.140 | 5.150 | 4.891 | 29,874 |
| 2022-01-17 | 5.150 | 5.230 | 5.140 | 5.200 | 4.939 | 23,827 |
| 2022-01-14 | 5.390 | 5.390 | 5.160 | 5.160 | 4.901 | 24,320 |
| 2022-01-13 | 5.250 | 5.390 | 5.230 | 5.310 | 5.043 | 45,342 |
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.