Bitros Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	0.550	0.550	0.550	0.550	0.550	6,700
2024-02-12	0.510	0.540	0.510	0.540	0.540	11,228
2024-02-09	0.510	0.510	0.510	0.510	0.510	1,452
2024-02-08	0.510	0.510	0.510	0.510	0.510	3,000
2024-02-07	0.510	0.510	0.510	0.510	0.510	3,795
2024-02-06	0.520	0.520	0.510	0.520	0.520	400
2024-02-05	0.510	0.510	0.510	0.510	0.510	380
2024-02-02	0.510	0.510	0.510	0.510	0.510	1,000
2024-02-01	0.510	0.510	0.510	0.510	0.510	1,490
2024-01-31	0.500	0.510	0.500	0.510	0.510	2,570
2024-01-30	0.466	0.466	0.466	0.466	0.466	0
2024-01-29	0.466	0.466	0.466	0.466	0.466	5,757
2024-01-26	0.500	0.500	0.466	0.500	0.500	550
2024-01-25	0.460	0.484	0.460	0.466	0.466	2,135
2024-01-24	0.482	0.482	0.482	0.482	0.482	1,500
2024-01-23	0.482	0.482	0.482	0.482	0.482	2,000
2024-01-22	0.500	0.500	0.500	0.500	0.500	3,000
2024-01-19	0.505	0.505	0.500	0.500	0.500	5,000
2024-01-18	0.510	0.510	0.510	0.510	0.510	1,000
2024-01-17	0.505	0.510	0.505	0.505	0.505	500
2024-01-16	0.510	0.510	0.505	0.510	0.510	3,000
2024-01-15	0.510	0.510	0.500	0.505	0.505	2,100
2024-01-12	0.520	0.520	0.510	0.510	0.510	5,500
2024-01-11	0.510	0.510	0.510	0.510	0.510	2,000
2024-01-10	0.500	0.500	0.500	0.500	0.500	2,200
2024-01-09	0.500	0.500	0.500	0.500	0.500	0
2024-01-08	0.500	0.500	0.500	0.500	0.500	2,000
2024-01-05	0.500	0.520	0.500	0.500	0.500	250
2024-01-04	0.520	0.520	0.520	0.520	0.520	4,000
2024-01-03	0.520	0.520	0.520	0.520	0.520	0
2024-01-02	0.520	0.520	0.520	0.520	0.520	0
2023-12-29	0.520	0.520	0.520	0.520	0.520	0
2023-12-28	0.520	0.520	0.520	0.520	0.520	0
2023-12-27	0.520	0.520	0.520	0.520	0.520	0
2023-12-22	0.560	0.560	0.520	0.560	0.560	1,000
2023-12-21	0.520	0.520	0.520	0.520	0.520	1,950
2023-12-20	0.520	0.520	0.520	0.520	0.520	0
2023-12-19	0.520	0.520	0.520	0.520	0.520	7,750
2023-12-18	0.540	0.540	0.540	0.540	0.540	0
2023-12-15	0.540	0.540	0.540	0.540	0.540	0
2023-12-14	0.540	0.540	0.540	0.540	0.540	0
2023-12-13	0.540	0.540	0.540	0.540	0.540	1,500
2023-12-12	0.530	0.530	0.530	0.530	0.530	0
2023-12-11	0.530	0.530	0.530	0.530	0.530	0
2023-12-08	0.530	0.530	0.530	0.530	0.530	1,510
2023-12-07	0.530	0.530	0.530	0.530	0.530	5,657
2023-12-06	0.480	0.530	0.480	0.480	0.480	1,200
2023-12-05	0.500	0.530	0.490	0.490	0.490	1,500
2023-12-04	0.530	0.530	0.530	0.530	0.530	0
2023-12-01	0.530	0.530	0.530	0.530	0.530	0
2023-11-30	0.530	0.530	0.530	0.530	0.530	2,000
2023-11-29	0.530	0.530	0.530	0.530	0.530	3,000
2023-11-28	0.500	0.500	0.500	0.500	0.500	0
2023-11-27	0.500	0.500	0.500	0.500	0.500	4,900
2023-11-24	0.500	0.500	0.500	0.500	0.500	0
2023-11-23	0.500	0.500	0.500	0.500	0.500	1,500
2023-11-22	0.525	0.525	0.480	0.505	0.505	3,300
2023-11-21	0.525	0.525	0.525	0.525	0.525	3,000
2023-11-20	0.478	0.530	0.478	0.478	0.478	90
2023-11-17	0.530	0.530	0.530	0.530	0.530	3,560

← NewerPage 12 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.