Bittium Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 10.000 | 11.800 | 10.000 | 11.520 | 11.429 | 245,744 |
| 2025-08-07 | 10.260 | 10.300 | 9.950 | 9.950 | 9.871 | 52,453 |
| 2025-08-06 | 10.540 | 10.780 | 10.180 | 10.260 | 10.179 | 63,639 |
| 2025-08-05 | 10.280 | 10.560 | 10.180 | 10.540 | 10.456 | 33,090 |
| 2025-08-04 | 10.200 | 10.360 | 10.140 | 10.280 | 10.198 | 32,471 |
| 2025-08-01 | 10.440 | 10.440 | 10.140 | 10.200 | 10.119 | 24,873 |
| 2025-07-31 | 10.300 | 10.600 | 10.180 | 10.420 | 10.337 | 48,614 |
| 2025-07-30 | 9.780 | 10.400 | 9.640 | 10.360 | 10.278 | 50,834 |
| 2025-07-29 | 10.280 | 10.280 | 9.740 | 9.790 | 9.712 | 133,878 |
| 2025-07-28 | 10.640 | 10.660 | 10.200 | 10.320 | 10.238 | 108,490 |
| 2025-07-25 | 10.520 | 10.660 | 10.440 | 10.620 | 10.536 | 35,614 |
| 2025-07-24 | 10.460 | 10.640 | 10.420 | 10.520 | 10.437 | 38,196 |
| 2025-07-23 | 10.580 | 10.720 | 10.320 | 10.500 | 10.417 | 35,790 |
| 2025-07-22 | 10.720 | 10.720 | 10.420 | 10.580 | 10.496 | 33,743 |
| 2025-07-21 | 11.000 | 11.480 | 10.640 | 10.740 | 10.655 | 174,062 |
| 2025-07-18 | 9.120 | 10.840 | 8.980 | 10.700 | 10.615 | 200,453 |
| 2025-07-17 | 9.160 | 9.280 | 9.080 | 9.120 | 9.048 | 18,587 |
| 2025-07-16 | 9.250 | 9.340 | 9.120 | 9.160 | 9.087 | 33,565 |
| 2025-07-15 | 9.000 | 9.380 | 9.000 | 9.280 | 9.206 | 88,327 |
| 2025-07-14 | 9.240 | 9.240 | 8.800 | 8.970 | 8.899 | 49,714 |
| 2025-07-11 | 8.700 | 9.540 | 8.700 | 9.350 | 9.276 | 256,706 |
| 2025-07-10 | 8.520 | 8.530 | 8.440 | 8.520 | 8.452 | 17,453 |
| 2025-07-09 | 8.420 | 8.520 | 8.370 | 8.480 | 8.413 | 16,043 |
| 2025-07-08 | 8.430 | 8.560 | 8.390 | 8.480 | 8.413 | 26,369 |
| 2025-07-07 | 8.310 | 8.540 | 8.240 | 8.470 | 8.403 | 25,834 |
| 2025-07-04 | 8.310 | 8.350 | 8.250 | 8.320 | 8.254 | 12,516 |
| 2025-07-03 | 8.380 | 8.420 | 8.300 | 8.310 | 8.244 | 19,580 |
| 2025-07-02 | 8.300 | 8.390 | 8.250 | 8.360 | 8.294 | 17,568 |
| 2025-07-01 | 8.530 | 8.530 | 8.200 | 8.290 | 8.224 | 28,932 |
| 2025-06-30 | 8.420 | 8.570 | 8.390 | 8.530 | 8.462 | 45,884 |
| 2025-06-27 | 8.300 | 8.480 | 8.300 | 8.410 | 8.343 | 52,374 |
| 2025-06-26 | 8.070 | 8.290 | 8.070 | 8.280 | 8.214 | 46,767 |
| 2025-06-25 | 7.950 | 8.110 | 7.860 | 8.060 | 7.996 | 56,144 |
| 2025-06-24 | 8.000 | 8.100 | 7.900 | 7.930 | 7.867 | 33,621 |
| 2025-06-23 | 8.050 | 8.090 | 7.930 | 7.980 | 7.917 | 46,468 |
| 2025-06-19 | 7.890 | 8.100 | 7.810 | 8.100 | 8.036 | 47,221 |
| 2025-06-18 | 7.750 | 7.960 | 7.650 | 7.830 | 7.768 | 11,076 |
| 2025-06-17 | 7.880 | 7.940 | 7.700 | 7.750 | 7.689 | 14,399 |
| 2025-06-16 | 7.650 | 7.970 | 7.650 | 7.880 | 7.817 | 19,073 |
| 2025-06-13 | 7.830 | 7.850 | 7.630 | 7.690 | 7.629 | 26,295 |
| 2025-06-12 | 7.870 | 7.960 | 7.830 | 7.830 | 7.768 | 14,152 |
| 2025-06-11 | 8.000 | 8.000 | 7.850 | 7.870 | 7.808 | 24,494 |
| 2025-06-10 | 7.970 | 8.150 | 7.790 | 8.020 | 7.956 | 75,661 |
| 2025-06-09 | 8.030 | 8.040 | 7.840 | 7.890 | 7.827 | 23,313 |
| 2025-06-06 | 7.890 | 8.060 | 7.840 | 8.030 | 7.966 | 36,709 |
| 2025-06-05 | 8.110 | 8.110 | 7.820 | 7.900 | 7.837 | 78,066 |
| 2025-06-04 | 7.460 | 8.180 | 7.420 | 8.160 | 8.095 | 114,140 |
| 2025-06-03 | 7.060 | 7.850 | 7.060 | 7.460 | 7.401 | 94,648 |
| 2025-06-02 | 6.970 | 7.080 | 6.910 | 7.060 | 7.004 | 22,227 |
| 2025-05-30 | 6.900 | 7.050 | 6.840 | 6.980 | 6.925 | 68,600 |
| 2025-05-28 | 6.820 | 6.930 | 6.780 | 6.890 | 6.835 | 21,039 |
| 2025-05-27 | 6.640 | 6.830 | 6.580 | 6.770 | 6.716 | 26,145 |
| 2025-05-26 | 6.690 | 6.740 | 6.540 | 6.650 | 6.597 | 20,118 |
| 2025-05-23 | 6.720 | 6.920 | 6.640 | 6.670 | 6.617 | 48,623 |
| 2025-05-22 | 6.810 | 6.830 | 6.700 | 6.720 | 6.667 | 20,664 |
| 2025-05-21 | 6.870 | 6.880 | 6.740 | 6.810 | 6.756 | 19,404 |
| 2025-05-20 | 6.850 | 6.940 | 6.770 | 6.850 | 6.796 | 14,572 |
| 2025-05-19 | 6.850 | 6.860 | 6.700 | 6.850 | 6.796 | 39,066 |
| 2025-05-16 | 6.570 | 6.980 | 6.560 | 6.950 | 6.895 | 69,364 |
| 2025-05-15 | 6.450 | 6.600 | 6.420 | 6.570 | 6.518 | 14,839 |
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.