Bittium Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	38.850	39.500	37.300	37.600	37.302	120,188
2026-01-29	39.100	40.150	38.450	38.850	38.542	89,232
2026-01-28	43.100	43.100	39.000	39.100	38.790	155,235
2026-01-27	40.900	43.700	40.900	42.900	42.560	231,385
2026-01-26	39.600	40.050	38.700	39.850	39.534	110,618
2026-01-23	39.400	40.000	39.100	39.600	39.286	85,359
2026-01-22	38.500	39.800	38.200	39.300	38.988	157,799
2026-01-21	38.250	38.900	36.800	38.200	37.897	121,025
2026-01-20	38.400	38.600	37.500	38.250	37.946	146,279
2026-01-19	36.450	38.750	35.100	38.500	38.194	152,971
2026-01-16	35.950	38.100	34.550	36.950	36.657	269,679
2026-01-15	37.850	38.350	35.750	36.300	36.012	203,430
2026-01-14	37.700	38.750	35.850	37.800	37.500	217,168
2026-01-13	34.300	37.700	33.900	37.450	37.153	323,055
2026-01-12	31.900	33.100	31.300	32.950	32.688	126,874
2026-01-09	32.050	32.450	31.100	31.950	31.696	127,584
2026-01-08	30.850	32.950	30.600	32.000	31.746	187,348
2026-01-07	30.000	31.000	29.200	30.950	30.704	211,395
2026-01-05	29.000	30.100	29.000	30.000	29.762	198,350
2026-01-02	29.950	30.050	27.500	29.000	28.770	255,836
2025-12-30	28.500	30.300	28.500	29.950	29.712	215,588
2025-12-29	26.650	29.600	26.250	28.000	27.778	286,532
2025-12-23	26.500	26.650	25.650	26.650	26.439	89,165
2025-12-22	24.950	26.600	24.400	26.400	26.190	148,870
2025-12-19	23.500	25.000	23.500	24.850	24.653	157,097
2025-12-18	21.500	23.450	21.050	23.450	23.264	98,444
2025-12-17	20.500	21.900	20.500	21.400	21.230	129,163
2025-12-16	20.700	20.700	20.300	20.500	20.337	39,005
2025-12-15	20.700	21.000	20.450	20.850	20.685	36,976
2025-12-12	20.700	21.300	20.600	20.700	20.536	79,073
2025-12-11	20.250	20.900	19.980	20.700	20.536	56,845
2025-12-10	20.100	20.400	19.660	20.250	20.089	59,969
2025-12-09	19.820	20.300	19.560	20.250	20.089	62,720
2025-12-08	18.980	20.100	18.840	19.860	19.702	96,801
2025-12-05	19.420	19.580	18.860	18.900	18.750	45,224
2025-12-04	19.460	19.500	18.740	19.400	19.246	67,266
2025-12-03	19.600	19.760	19.260	19.440	19.286	45,636
2025-12-02	19.060	19.600	18.800	19.600	19.444	67,285
2025-12-01	19.380	19.380	18.780	19.060	18.909	64,182
2025-11-28	19.600	19.600	19.180	19.380	19.226	47,561
2025-11-27	19.620	19.920	19.220	19.600	19.444	43,441
2025-11-26	19.160	19.660	19.080	19.620	19.464	49,309
2025-11-25	19.440	19.600	18.840	19.100	18.948	73,225
2025-11-24	18.860	19.500	18.860	19.280	19.127	83,795
2025-11-21	18.660	19.000	18.120	18.800	18.651	64,552
2025-11-20	18.460	19.420	18.260	19.240	19.087	66,209
2025-11-19	18.640	18.820	18.300	18.340	18.194	80,990
2025-11-18	18.520	18.780	18.060	18.640	18.492	62,405
2025-11-17	19.600	19.600	18.520	18.580	18.433	119,097
2025-11-14	19.640	19.720	19.040	19.700	19.544	44,308
2025-11-13	18.820	20.050	18.820	19.720	19.564	136,115
2025-11-12	19.660	20.100	18.780	18.880	18.730	103,132
2025-11-11	19.340	19.660	19.140	19.660	19.504	51,817
2025-11-10	18.900	19.760	18.900	19.340	19.187	64,910
2025-11-07	19.040	19.120	18.440	18.700	18.552	65,641
2025-11-06	18.800	20.050	18.800	19.040	18.889	164,407
2025-11-05	17.200	18.820	16.860	18.540	18.393	137,180
2025-11-04	17.240	17.560	16.820	17.220	17.083	55,101
2025-11-03	17.040	17.400	17.000	17.380	17.242	47,505
2025-10-31	17.200	17.500	16.920	17.020	16.885	52,061

← NewerPage 4 of 5 · 249 trading daysOlder →

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.