Bittium Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	6.700	6.760	6.680	6.760	6.604	19,054
2024-11-12	6.600	6.760	6.500	6.660	6.506	29,776
2024-11-11	6.740	6.980	6.560	6.620	6.467	24,635
2024-11-08	6.800	6.820	6.680	6.700	6.546	8,964
2024-11-07	6.980	6.980	6.740	6.780	6.624	18,463
2024-11-06	7.120	7.120	6.740	6.880	6.721	49,499
2024-11-05	7.140	7.300	7.000	7.100	6.936	37,856
2024-11-04	6.440	7.140	6.180	7.060	6.897	76,619
2024-11-01	6.240	6.460	6.240	6.460	6.311	9,678
2024-10-31	6.480	6.520	6.280	6.300	6.155	10,556
2024-10-30	6.400	6.560	6.380	6.400	6.252	46,908
2024-10-29	6.360	6.480	6.300	6.400	6.252	14,070
2024-10-28	6.420	6.480	6.300	6.360	6.213	13,893
2024-10-25	6.500	6.520	6.400	6.420	6.272	16,499
2024-10-24	6.600	6.620	6.460	6.480	6.331	13,311
2024-10-23	6.820	6.820	6.580	6.620	6.467	25,820
2024-10-22	7.020	7.020	6.780	6.820	6.663	18,148
2024-10-21	7.020	7.060	6.760	7.020	6.858	22,609
2024-10-18	6.800	7.100	6.360	7.020	6.829	74,538
2024-10-17	7.080	7.160	6.940	7.160	6.965	22,843
2024-10-16	7.380	7.380	7.000	7.060	6.868	20,059
2024-10-15	7.100	7.380	7.100	7.320	7.121	26,729
2024-10-14	6.920	7.100	6.900	7.080	6.887	19,067
2024-10-11	6.840	6.900	6.840	6.900	6.712	4,997
2024-10-10	6.760	6.920	6.760	6.820	6.634	16,026
2024-10-09	6.820	6.820	6.700	6.740	6.556	7,164
2024-10-08	6.860	6.880	6.720	6.740	6.556	9,238
2024-10-07	6.880	6.940	6.820	6.860	6.673	8,220
2024-10-04	6.840	6.900	6.780	6.880	6.693	13,174
2024-10-03	6.640	6.840	6.640	6.820	6.634	11,850
2024-10-02	6.600	6.700	6.600	6.640	6.459	4,688
2024-10-01	6.680	6.720	6.580	6.580	6.401	7,154
2024-09-30	6.820	6.860	6.640	6.640	6.459	9,110
2024-09-27	6.640	6.840	6.620	6.800	6.615	17,353
2024-09-26	6.680	6.700	6.540	6.620	6.440	26,046
2024-09-25	6.580	6.700	6.560	6.660	6.479	9,032
2024-09-24	6.660	6.660	6.500	6.580	6.401	13,007
2024-09-23	6.560	6.640	6.460	6.620	6.440	7,067
2024-09-20	6.740	6.740	6.500	6.540	6.362	12,248
2024-09-19	6.580	6.700	6.500	6.680	6.498	30,108
2024-09-18	6.580	6.580	6.320	6.460	6.284	34,736
2024-09-17	6.380	6.580	6.200	6.580	6.401	53,803
2024-09-16	6.580	6.580	6.380	6.440	6.265	21,957
2024-09-13	6.840	6.840	6.600	6.600	6.420	16,218
2024-09-12	6.620	6.800	6.620	6.800	6.615	14,072
2024-09-11	6.720	6.840	6.580	6.620	6.440	21,761
2024-09-10	6.800	6.900	6.700	6.740	6.556	8,927
2024-09-09	6.860	6.940	6.760	6.800	6.615	14,283
2024-09-06	6.920	7.000	6.740	6.860	6.673	12,179
2024-09-05	6.940	7.000	6.900	6.940	6.751	3,465
2024-09-04	7.020	7.060	6.900	7.000	6.809	10,562
2024-09-03	7.040	7.080	7.000	7.020	6.829	8,118
2024-09-02	7.060	7.080	6.980	7.000	6.809	12,481
2024-08-30	6.980	7.160	6.980	7.080	6.887	15,463
2024-08-29	6.860	6.960	6.820	6.940	6.751	11,310
2024-08-28	6.940	6.960	6.840	6.860	6.673	18,408
2024-08-27	7.040	7.060	6.900	6.900	6.712	26,600
2024-08-26	7.260	7.300	7.020	7.040	6.848	22,356
2024-08-23	7.180	7.260	7.180	7.260	7.062	8,488
2024-08-22	7.220	7.320	7.140	7.200	7.004	11,046

← NewerPage 9 of 21 · 1,257 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.