Bitros Holding S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | 1,387 |
| 2024-08-09 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | 1,569 |
| 2024-08-08 | 0.685 | 0.685 | 0.680 | 0.685 | 0.685 | 300 |
| 2024-08-07 | 0.670 | 0.690 | 0.670 | 0.680 | 0.680 | 3,810 |
| 2024-08-06 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 0 |
| 2024-08-05 | 0.635 | 0.635 | 0.630 | 0.630 | 0.630 | 9,606 |
| 2024-08-02 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 5,200 |
| 2024-08-01 | 0.755 | 0.755 | 0.755 | 0.755 | 0.755 | 5,560 |
| 2024-07-31 | 0.695 | 0.695 | 0.695 | 0.695 | 0.695 | 10,801 |
| 2024-07-30 | 0.525 | 0.635 | 0.525 | 0.635 | 0.635 | 3,695 |
| 2024-07-29 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 2,000 |
| 2024-07-26 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 0 |
| 2024-07-25 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 0 |
| 2024-07-24 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 0 |
| 2024-07-23 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 0 |
| 2024-07-22 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 800 |
| 2024-07-19 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 1,600 |
| 2024-07-18 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 0 |
| 2024-07-17 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 0 |
| 2024-07-16 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 0 |
| 2024-07-15 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 2,190 |
| 2024-07-12 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 0 |
| 2024-07-11 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 0 |
| 2024-07-10 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 0 |
| 2024-07-09 | 0.560 | 0.580 | 0.560 | 0.560 | 0.560 | 150 |
| 2024-07-08 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 0 |
| 2024-07-05 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 0 |
| 2024-07-04 | 0.525 | 0.580 | 0.525 | 0.525 | 0.525 | 261 |
| 2024-07-03 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 0 |
| 2024-07-02 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 0 |
| 2024-07-01 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 0 |
| 2024-06-28 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 3,500 |
| 2024-06-27 | 0.540 | 0.545 | 0.540 | 0.545 | 0.545 | 3,010 |
| 2024-06-26 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | 1,907 |
| 2024-06-25 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 0 |
| 2024-06-21 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 0 |
| 2024-06-20 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 0 |
| 2024-06-19 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 1,403 |
| 2024-06-18 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 0 |
| 2024-06-17 | 0.630 | 0.640 | 0.630 | 0.630 | 0.630 | 1,000 |
| 2024-06-14 | 0.600 | 0.640 | 0.600 | 0.600 | 0.600 | 1,000 |
| 2024-06-13 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 0 |
| 2024-06-12 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 2,500 |
| 2024-06-11 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 0 |
| 2024-06-10 | 0.580 | 0.640 | 0.580 | 0.580 | 0.580 | 600 |
| 2024-06-07 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 0 |
| 2024-06-06 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 0 |
| 2024-06-05 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 0 |
| 2024-06-04 | 0.580 | 0.640 | 0.580 | 0.580 | 0.580 | 900 |
| 2024-06-03 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 0 |
| 2024-05-31 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 0 |
| 2024-05-30 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 7,861 |
| 2024-05-29 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 0 |
| 2024-05-28 | 0.625 | 0.650 | 0.625 | 0.640 | 0.640 | 4,393 |
| 2024-05-27 | 0.595 | 0.595 | 0.595 | 0.595 | 0.595 | 3,250 |
| 2024-05-24 | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | 2,020 |
| 2024-05-23 | 0.496 | 0.520 | 0.496 | 0.505 | 0.505 | 2,890 |
| 2024-05-22 | 0.480 | 0.482 | 0.480 | 0.482 | 0.482 | 4,690 |
| 2024-05-21 | 0.452 | 0.452 | 0.450 | 0.452 | 0.452 | 1,600 |
| 2024-05-20 | 0.410 | 0.450 | 0.410 | 0.450 | 0.450 | 506 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.