Bittium Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	6.480	6.600	6.360	6.360	6.213	22,788
2025-02-13	6.340	6.620	6.340	6.480	6.331	12,108
2025-02-12	6.340	6.440	6.280	6.340	6.194	10,699
2025-02-11	6.420	6.600	6.320	6.380	6.233	8,002
2025-02-10	6.560	6.560	6.400	6.420	6.272	7,898
2025-02-07	6.480	6.640	6.480	6.560	6.409	7,970
2025-02-06	6.460	6.600	6.420	6.580	6.428	6,387
2025-02-05	6.640	6.640	6.460	6.460	6.311	9,861
2025-02-04	6.600	6.680	6.560	6.600	6.448	10,151
2025-02-03	6.700	6.700	6.400	6.620	6.467	15,885
2025-01-31	6.720	6.840	6.660	6.700	6.546	11,715
2025-01-30	6.800	6.900	6.660	6.660	6.506	12,346
2025-01-29	6.520	6.820	6.460	6.740	6.585	21,145
2025-01-28	6.460	6.560	6.400	6.520	6.370	29,543
2025-01-27	6.500	6.500	6.380	6.460	6.311	14,445
2025-01-24	6.600	6.600	6.440	6.500	6.350	23,145
2025-01-23	6.480	6.580	6.400	6.580	6.428	15,216
2025-01-22	6.580	6.660	6.460	6.520	6.370	11,293
2025-01-21	6.600	6.600	6.480	6.580	6.428	3,204
2025-01-20	6.660	6.660	6.520	6.660	6.506	6,161
2025-01-17	6.660	6.720	6.620	6.660	6.506	4,235
2025-01-16	6.620	6.700	6.560	6.660	6.506	5,094
2025-01-15	6.640	6.780	6.500	6.600	6.448	12,814
2025-01-14	6.440	6.560	6.360	6.500	6.350	11,315
2025-01-13	6.500	6.540	6.320	6.460	6.311	22,131
2025-01-10	6.560	6.580	6.480	6.500	6.350	11,084
2025-01-09	6.640	6.640	6.500	6.560	6.409	11,147
2025-01-08	6.720	6.800	6.560	6.660	6.506	10,401
2025-01-07	6.720	6.880	6.720	6.720	6.565	9,411
2025-01-03	6.820	6.860	6.700	6.720	6.565	15,359
2025-01-02	6.420	6.800	6.420	6.800	6.643	23,368
2024-12-30	6.380	6.400	6.300	6.360	6.213	19,906
2024-12-27	6.600	6.600	6.340	6.400	6.252	70,691
2024-12-23	6.860	6.880	6.300	6.600	6.448	54,900
2024-12-20	7.040	7.060	6.800	6.860	6.702	18,872
2024-12-19	7.060	7.120	7.040	7.040	6.878	18,477
2024-12-18	7.080	7.080	7.020	7.060	6.897	22,791
2024-12-17	7.040	7.100	7.020	7.060	6.897	9,689
2024-12-16	7.100	7.100	7.040	7.040	6.878	19,423
2024-12-13	7.060	7.140	7.040	7.100	6.936	14,291
2024-12-12	7.060	7.120	7.000	7.060	6.897	9,274
2024-12-11	7.000	7.020	6.920	7.020	6.858	9,136
2024-12-10	7.040	7.060	6.960	7.020	6.858	4,083
2024-12-09	7.020	7.080	6.900	7.040	6.878	19,018
2024-12-05	7.060	7.060	6.940	6.980	6.819	5,316
2024-12-04	7.100	7.140	7.020	7.060	6.897	9,294
2024-12-03	6.900	7.080	6.900	7.080	6.917	13,992
2024-12-02	6.680	7.060	6.680	6.900	6.741	13,758
2024-11-29	6.680	6.760	6.640	6.680	6.526	39,211
2024-11-28	6.820	6.820	6.680	6.700	6.546	13,505
2024-11-27	6.840	6.900	6.820	6.860	6.702	9,043
2024-11-26	7.080	7.080	6.840	6.860	6.702	17,219
2024-11-25	6.940	7.300	6.860	7.100	6.936	35,546
2024-11-22	7.040	7.060	6.880	6.940	6.780	17,909
2024-11-21	6.900	7.020	6.860	7.020	6.858	9,343
2024-11-20	6.920	7.000	6.880	6.880	6.721	6,349
2024-11-19	6.980	7.000	6.860	6.900	6.741	12,655
2024-11-18	7.000	7.160	6.900	6.980	6.819	8,728
2024-11-15	6.740	7.080	6.720	6.980	6.819	26,808
2024-11-14	6.760	6.760	6.620	6.720	6.565	12,287

← NewerPage 8 of 21 · 1,260 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.