Bittium Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 6.650 | 6.690 | 6.390 | 6.470 | 6.419 | 33,498 |
| 2025-05-13 | 6.650 | 6.720 | 6.590 | 6.640 | 6.587 | 15,816 |
| 2025-05-12 | 6.580 | 6.690 | 6.490 | 6.650 | 6.597 | 25,567 |
| 2025-05-09 | 6.450 | 6.700 | 6.390 | 6.580 | 6.528 | 29,988 |
| 2025-05-08 | 6.500 | 6.500 | 6.410 | 6.450 | 6.399 | 23,760 |
| 2025-05-07 | 6.650 | 6.650 | 6.500 | 6.560 | 6.409 | 20,605 |
| 2025-05-06 | 6.820 | 6.820 | 6.640 | 6.650 | 6.497 | 25,017 |
| 2025-05-05 | 7.000 | 7.020 | 6.770 | 6.850 | 6.692 | 25,628 |
| 2025-05-02 | 7.000 | 7.020 | 6.730 | 6.980 | 6.819 | 43,193 |
| 2025-04-30 | 6.630 | 6.960 | 6.460 | 6.840 | 6.682 | 117,806 |
| 2025-04-29 | 7.060 | 7.060 | 6.600 | 6.640 | 6.487 | 220,850 |
| 2025-04-28 | 7.740 | 7.770 | 7.550 | 7.680 | 7.503 | 15,566 |
| 2025-04-25 | 7.820 | 7.850 | 7.680 | 7.740 | 7.562 | 18,704 |
| 2025-04-24 | 7.890 | 7.890 | 7.750 | 7.870 | 7.689 | 7,416 |
| 2025-04-23 | 7.830 | 7.930 | 7.820 | 7.890 | 7.708 | 11,104 |
| 2025-04-22 | 7.880 | 7.880 | 7.650 | 7.790 | 7.610 | 19,921 |
| 2025-04-17 | 8.110 | 8.110 | 7.780 | 7.880 | 7.698 | 15,683 |
| 2025-04-16 | 7.890 | 8.150 | 7.750 | 8.120 | 7.933 | 24,081 |
| 2025-04-15 | 7.810 | 7.900 | 7.720 | 7.860 | 7.679 | 21,168 |
| 2025-04-14 | 7.680 | 7.880 | 7.680 | 7.740 | 7.562 | 35,941 |
| 2025-04-11 | 7.730 | 7.790 | 7.460 | 7.620 | 7.444 | 32,761 |
| 2025-04-10 | 7.950 | 7.950 | 7.460 | 7.650 | 7.474 | 46,064 |
| 2025-04-09 | 7.440 | 7.440 | 7.070 | 7.240 | 7.073 | 53,020 |
| 2025-04-08 | 7.260 | 7.610 | 7.230 | 7.540 | 7.366 | 76,686 |
| 2025-04-07 | 7.100 | 7.290 | 6.700 | 7.120 | 6.956 | 139,507 |
| 2025-04-04 | 7.500 | 7.500 | 7.080 | 7.320 | 7.151 | 66,629 |
| 2025-04-03 | 7.700 | 7.720 | 7.500 | 7.560 | 7.386 | 32,512 |
| 2025-04-02 | 7.860 | 7.940 | 7.700 | 7.760 | 7.581 | 34,793 |
| 2025-04-01 | 7.820 | 7.900 | 7.740 | 7.840 | 7.659 | 43,615 |
| 2025-03-31 | 7.720 | 7.840 | 7.700 | 7.780 | 7.601 | 50,636 |
| 2025-03-28 | 8.180 | 8.220 | 7.620 | 7.640 | 7.464 | 76,131 |
| 2025-03-27 | 8.100 | 8.180 | 8.000 | 8.160 | 7.972 | 33,337 |
| 2025-03-26 | 8.080 | 8.180 | 8.040 | 8.100 | 7.913 | 23,780 |
| 2025-03-25 | 8.440 | 8.440 | 8.040 | 8.100 | 7.913 | 41,966 |
| 2025-03-24 | 8.600 | 8.640 | 8.380 | 8.420 | 8.226 | 62,422 |
| 2025-03-21 | 8.440 | 8.500 | 8.400 | 8.500 | 8.304 | 27,738 |
| 2025-03-20 | 8.720 | 8.840 | 8.200 | 8.360 | 8.167 | 89,626 |
| 2025-03-19 | 8.580 | 8.900 | 8.580 | 8.680 | 8.480 | 105,856 |
| 2025-03-18 | 8.460 | 8.680 | 8.420 | 8.520 | 8.324 | 53,192 |
| 2025-03-17 | 7.980 | 8.520 | 7.980 | 8.400 | 8.206 | 76,772 |
| 2025-03-14 | 7.940 | 8.000 | 7.820 | 7.920 | 7.737 | 37,967 |
| 2025-03-13 | 7.680 | 7.940 | 7.660 | 7.900 | 7.718 | 33,335 |
| 2025-03-12 | 7.560 | 7.780 | 7.520 | 7.640 | 7.464 | 26,221 |
| 2025-03-11 | 8.060 | 8.060 | 7.520 | 7.540 | 7.366 | 66,150 |
| 2025-03-10 | 8.200 | 8.200 | 7.820 | 8.060 | 7.874 | 52,637 |
| 2025-03-07 | 8.100 | 8.260 | 8.040 | 8.160 | 7.972 | 123,270 |
| 2025-03-06 | 7.880 | 8.180 | 7.880 | 8.060 | 7.874 | 69,156 |
| 2025-03-05 | 8.360 | 8.600 | 7.680 | 7.820 | 7.640 | 138,366 |
| 2025-03-04 | 7.900 | 8.880 | 7.800 | 8.300 | 8.109 | 308,308 |
| 2025-03-03 | 6.960 | 7.780 | 6.960 | 7.760 | 7.581 | 119,642 |
| 2025-02-28 | 6.720 | 6.840 | 6.700 | 6.840 | 6.682 | 26,140 |
| 2025-02-27 | 6.680 | 6.740 | 6.580 | 6.720 | 6.565 | 37,659 |
| 2025-02-26 | 6.580 | 6.800 | 6.500 | 6.680 | 6.526 | 34,346 |
| 2025-02-25 | 6.420 | 6.620 | 6.340 | 6.580 | 6.428 | 28,502 |
| 2025-02-24 | 6.440 | 6.440 | 6.340 | 6.380 | 6.233 | 18,330 |
| 2025-02-21 | 6.320 | 6.440 | 6.200 | 6.440 | 6.292 | 35,836 |
| 2025-02-20 | 6.420 | 6.420 | 6.260 | 6.320 | 6.174 | 42,653 |
| 2025-02-19 | 6.580 | 6.580 | 6.260 | 6.420 | 6.272 | 63,202 |
| 2025-02-18 | 6.760 | 6.860 | 6.400 | 6.560 | 6.409 | 85,497 |
| 2025-02-17 | 6.400 | 6.780 | 6.400 | 6.760 | 6.604 | 39,074 |
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.