Bitros Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	0.450	0.450	0.450	0.450	0.450	5,280
2024-05-16	0.480	0.480	0.480	0.480	0.480	0
2024-05-15	0.470	0.480	0.470	0.480	0.480	1,920
2024-05-14	0.430	0.470	0.430	0.470	0.470	97
2024-05-13	0.470	0.470	0.470	0.470	0.470	3,000
2024-05-10	0.426	0.470	0.426	0.426	0.426	1,303
2024-05-09	0.470	0.470	0.470	0.470	0.470	0
2024-05-08	0.470	0.470	0.470	0.470	0.470	2,500
2024-05-02	0.470	0.470	0.470	0.470	0.470	0
2024-04-30	0.470	0.470	0.470	0.470	0.470	0
2024-04-29	0.470	0.470	0.470	0.470	0.470	1,970
2024-04-26	0.480	0.480	0.480	0.480	0.480	2,000
2024-04-25	0.450	0.450	0.450	0.450	0.450	2,321
2024-04-24	0.450	0.450	0.450	0.450	0.450	0
2024-04-23	0.450	0.450	0.450	0.450	0.450	4,250
2024-04-22	0.500	0.500	0.500	0.500	0.500	0
2024-04-19	0.500	0.500	0.500	0.500	0.500	0
2024-04-18	0.550	0.550	0.500	0.500	0.500	1,050
2024-04-17	0.500	0.500	0.500	0.500	0.500	650
2024-04-16	0.454	0.500	0.454	0.500	0.500	780
2024-04-15	0.500	0.500	0.500	0.500	0.500	4,580
2024-04-12	0.600	0.600	0.545	0.545	0.545	3,250
2024-04-11	0.605	0.630	0.605	0.605	0.605	500
2024-04-10	0.610	0.610	0.605	0.605	0.605	3,000
2024-04-09	0.605	0.605	0.605	0.605	0.605	0
2024-04-08	0.605	0.605	0.605	0.605	0.605	0
2024-04-05	0.605	0.605	0.605	0.605	0.605	0
2024-04-04	0.610	0.610	0.600	0.605	0.605	3,635
2024-04-03	0.600	0.600	0.600	0.600	0.600	0
2024-04-02	0.600	0.600	0.600	0.600	0.600	0
2024-03-28	0.600	0.600	0.600	0.600	0.600	2,000
2024-03-27	0.600	0.600	0.600	0.600	0.600	0
2024-03-26	0.555	0.600	0.555	0.555	0.555	1,300
2024-03-22	0.610	0.610	0.600	0.610	0.610	1,000
2024-03-21	0.585	0.600	0.585	0.600	0.600	3,316
2024-03-20	0.555	0.555	0.555	0.555	0.555	1,000
2024-03-19	0.555	0.555	0.555	0.555	0.555	0
2024-03-15	0.555	0.555	0.555	0.555	0.555	1,125
2024-03-14	0.615	0.615	0.615	0.615	0.615	0
2024-03-13	0.615	0.615	0.615	0.615	0.615	0
2024-03-12	0.615	0.615	0.615	0.615	0.615	910
2024-03-11	0.570	0.615	0.570	0.570	0.570	750
2024-03-08	0.615	0.615	0.615	0.615	0.615	2,000
2024-03-07	0.615	0.615	0.615	0.615	0.615	2,000
2024-03-06	0.670	0.670	0.615	0.635	0.635	2,990
2024-03-05	0.615	0.615	0.615	0.615	0.615	1,300
2024-03-04	0.560	0.560	0.560	0.560	0.560	4,536
2024-03-01	0.615	0.615	0.615	0.615	0.615	6,008
2024-02-29	0.680	0.680	0.680	0.680	0.680	1,100
2024-02-28	0.755	0.755	0.755	0.755	0.755	0
2024-02-27	0.755	0.755	0.755	0.755	0.755	0
2024-02-26	0.755	0.755	0.755	0.755	0.755	0
2024-02-23	0.755	0.755	0.755	0.755	0.755	0
2024-02-22	0.755	0.755	0.755	0.755	0.755	2,500
2024-02-21	0.755	0.755	0.755	0.755	0.755	21,000
2024-02-20	0.690	0.690	0.690	0.690	0.690	7,504
2024-02-19	0.630	0.630	0.630	0.630	0.630	7,857
2024-02-16	0.560	0.590	0.560	0.575	0.575	1,869
2024-02-15	0.540	0.540	0.540	0.540	0.540	0
2024-02-14	0.545	0.545	0.540	0.540	0.540	8,200

← NewerPage 11 of 21 · 1,240 trading daysOlder →

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.