Bittium Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 5.180 | 5.260 | 5.140 | 5.250 | 4.986 | 27,086 |
| 2022-01-11 | 5.140 | 5.210 | 5.140 | 5.150 | 4.891 | 21,975 |
| 2022-01-10 | 5.350 | 5.350 | 5.110 | 5.130 | 4.872 | 41,718 |
| 2022-01-07 | 5.370 | 5.370 | 5.270 | 5.270 | 5.005 | 39,983 |
| 2022-01-05 | 5.340 | 5.470 | 5.310 | 5.350 | 5.081 | 107,220 |
| 2022-01-04 | 5.330 | 5.350 | 5.250 | 5.250 | 4.986 | 41,649 |
| 2022-01-03 | 5.300 | 5.380 | 5.240 | 5.320 | 5.053 | 49,365 |
| 2021-12-30 | 5.180 | 5.310 | 5.180 | 5.300 | 5.034 | 75,362 |
| 2021-12-29 | 5.120 | 5.230 | 5.110 | 5.180 | 4.920 | 138,031 |
| 2021-12-28 | 5.110 | 5.190 | 5.110 | 5.110 | 4.853 | 51,445 |
| 2021-12-27 | 5.190 | 5.280 | 5.090 | 5.100 | 4.844 | 76,226 |
| 2021-12-23 | 5.160 | 5.230 | 5.150 | 5.170 | 4.910 | 48,163 |
| 2021-12-22 | 5.080 | 5.160 | 5.080 | 5.150 | 4.891 | 52,282 |
| 2021-12-21 | 5.150 | 5.210 | 5.080 | 5.080 | 4.825 | 46,592 |
| 2021-12-20 | 5.200 | 5.210 | 5.120 | 5.120 | 4.863 | 41,971 |
| 2021-12-17 | 5.250 | 5.290 | 5.160 | 5.200 | 4.939 | 30,023 |
| 2021-12-16 | 5.310 | 5.420 | 5.290 | 5.290 | 5.024 | 41,212 |
| 2021-12-15 | 5.280 | 5.390 | 5.260 | 5.290 | 5.024 | 44,056 |
| 2021-12-14 | 5.280 | 5.340 | 5.170 | 5.260 | 4.996 | 47,680 |
| 2021-12-13 | 5.490 | 5.570 | 5.240 | 5.240 | 4.977 | 61,865 |
| 2021-12-10 | 5.200 | 5.470 | 5.110 | 5.400 | 5.129 | 109,362 |
| 2021-12-09 | 4.960 | 5.190 | 4.960 | 5.150 | 4.891 | 137,211 |
| 2021-12-08 | 4.980 | 4.995 | 4.925 | 4.945 | 4.697 | 27,171 |
| 2021-12-07 | 4.995 | 5.020 | 4.955 | 4.955 | 4.706 | 39,528 |
| 2021-12-03 | 5.020 | 5.040 | 4.995 | 5.010 | 4.758 | 21,376 |
| 2021-12-02 | 5.020 | 5.020 | 4.985 | 5.000 | 4.749 | 31,051 |
| 2021-12-01 | 5.000 | 5.040 | 4.965 | 5.020 | 4.768 | 29,204 |
| 2021-11-30 | 5.000 | 5.010 | 4.940 | 4.955 | 4.706 | 30,887 |
| 2021-11-29 | 5.020 | 5.050 | 4.970 | 4.975 | 4.725 | 37,033 |
| 2021-11-26 | 5.000 | 5.050 | 4.990 | 5.040 | 4.787 | 69,173 |
| 2021-11-25 | 5.050 | 5.110 | 5.050 | 5.090 | 4.834 | 33,600 |
| 2021-11-24 | 5.090 | 5.090 | 5.010 | 5.040 | 4.787 | 31,213 |
| 2021-11-23 | 5.030 | 5.160 | 5.010 | 5.090 | 4.834 | 38,351 |
| 2021-11-22 | 5.140 | 5.170 | 5.060 | 5.070 | 4.815 | 25,813 |
| 2021-11-19 | 5.170 | 5.170 | 5.030 | 5.130 | 4.872 | 51,562 |
| 2021-11-18 | 5.180 | 5.200 | 5.080 | 5.100 | 4.844 | 50,849 |
| 2021-11-17 | 5.200 | 5.200 | 5.140 | 5.170 | 4.910 | 25,965 |
| 2021-11-16 | 5.230 | 5.240 | 5.120 | 5.140 | 4.882 | 53,340 |
| 2021-11-15 | 5.250 | 5.260 | 5.210 | 5.230 | 4.967 | 36,931 |
| 2021-11-12 | 5.240 | 5.270 | 5.220 | 5.250 | 4.986 | 14,517 |
| 2021-11-11 | 5.230 | 5.280 | 5.190 | 5.230 | 4.967 | 36,170 |
| 2021-11-10 | 5.280 | 5.280 | 5.210 | 5.230 | 4.967 | 22,995 |
| 2021-11-09 | 5.260 | 5.290 | 5.250 | 5.280 | 5.015 | 29,249 |
| 2021-11-08 | 5.280 | 5.280 | 5.240 | 5.250 | 4.986 | 37,467 |
| 2021-11-05 | 5.290 | 5.350 | 5.260 | 5.260 | 4.996 | 40,078 |
| 2021-11-04 | 5.360 | 5.360 | 5.280 | 5.300 | 5.034 | 30,176 |
| 2021-11-03 | 5.410 | 5.410 | 5.250 | 5.260 | 4.996 | 51,449 |
| 2021-11-02 | 5.290 | 5.400 | 5.250 | 5.360 | 5.091 | 54,350 |
| 2021-11-01 | 5.250 | 5.280 | 5.210 | 5.280 | 5.015 | 31,884 |
| 2021-10-29 | 5.290 | 5.300 | 5.210 | 5.210 | 4.948 | 31,196 |
| 2021-10-28 | 5.300 | 5.300 | 5.220 | 5.270 | 5.005 | 40,052 |
| 2021-10-27 | 5.320 | 5.320 | 5.230 | 5.250 | 4.986 | 60,835 |
| 2021-10-26 | 5.450 | 5.480 | 5.300 | 5.320 | 5.053 | 87,517 |
| 2021-10-25 | 5.650 | 5.690 | 5.440 | 5.470 | 5.195 | 126,487 |
| 2021-10-22 | 5.590 | 5.770 | 5.570 | 5.730 | 5.442 | 118,869 |
| 2021-10-21 | 5.730 | 5.850 | 5.690 | 5.780 | 5.490 | 56,158 |
| 2021-10-20 | 5.720 | 5.760 | 5.650 | 5.710 | 5.423 | 34,025 |
← NewerPage 21 of 21 · 1,257 trading days
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.