Bitros Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	0.505	0.555	0.505	0.505	0.505	1,000
2023-08-23	0.555	0.555	0.555	0.555	0.555	0
2023-08-22	0.505	0.555	0.505	0.555	0.555	1,630
2023-08-21	0.555	0.555	0.555	0.555	0.555	2,090
2023-08-18	0.615	0.615	0.615	0.615	0.615	0
2023-08-17	0.615	0.615	0.615	0.615	0.615	81
2023-08-16	0.615	0.615	0.615	0.615	0.615	0
2023-08-14	0.615	0.615	0.615	0.615	0.615	0
2023-08-11	0.615	0.615	0.615	0.615	0.615	0
2023-08-10	0.570	0.615	0.570	0.615	0.615	101
2023-08-09	0.570	0.615	0.570	0.570	0.570	120
2023-08-08	0.615	0.615	0.615	0.615	0.615	0
2023-08-07	0.615	0.615	0.615	0.615	0.615	1,305
2023-08-04	0.600	0.600	0.600	0.600	0.600	1,695
2023-08-03	0.600	0.600	0.600	0.600	0.600	0
2023-08-02	0.620	0.620	0.600	0.620	0.620	1,000
2023-08-01	0.600	0.600	0.600	0.600	0.600	2,270
2023-07-31	0.600	0.600	0.575	0.580	0.580	1,150
2023-07-28	0.595	0.595	0.575	0.575	0.575	4,400
2023-07-27	0.560	0.560	0.560	0.560	0.560	0
2023-07-26	0.570	0.570	0.560	0.570	0.570	1,195
2023-07-25	0.550	0.560	0.550	0.560	0.560	14,639
2023-07-24	0.620	0.620	0.570	0.570	0.570	2,000
2023-07-21	0.585	0.585	0.585	0.585	0.585	17,031
2023-07-20	0.535	0.535	0.535	0.535	0.535	2,550
2023-07-19	0.488	0.488	0.488	0.488	0.488	5,487
2023-07-18	0.420	0.444	0.420	0.444	0.444	14,850
2023-07-17	0.400	0.418	0.400	0.404	0.404	16,562
2023-07-14	0.380	0.380	0.380	0.380	0.380	22,720
2023-07-13	0.380	0.380	0.380	0.380	0.380	7,080
2023-07-12	0.376	0.376	0.376	0.376	0.376	11,215
2023-07-11	0.376	0.376	0.376	0.376	0.376	2,350
2023-07-10	0.416	0.416	0.416	0.416	0.416	0
2023-07-07	0.416	0.416	0.416	0.416	0.416	0
2023-07-06	0.420	0.420	0.416	0.420	0.420	31
2023-07-05	0.416	0.416	0.416	0.416	0.416	670
2023-07-04	0.398	0.416	0.398	0.398	0.398	240
2023-07-03	0.416	0.416	0.416	0.416	0.416	0
2023-06-30	0.420	0.420	0.410	0.416	0.416	8,930
2023-06-29	0.430	0.430	0.410	0.414	0.414	4,850
2023-06-28	0.494	0.494	0.420	0.420	0.420	7,152
2023-06-27	0.420	0.460	0.420	0.460	0.460	395
2023-06-26	0.460	0.460	0.460	0.460	0.460	25,544
2023-06-23	0.460	0.460	0.460	0.460	0.460	8,000
2023-06-22	0.510	0.510	0.510	0.510	0.510	0
2023-06-21	0.510	0.510	0.510	0.510	0.510	2,000
2023-06-20	0.496	0.496	0.496	0.496	0.496	0
2023-06-19	0.530	0.530	0.496	0.530	0.530	1,000
2023-06-16	0.490	0.500	0.490	0.496	0.496	5,960
2023-06-15	0.500	0.500	0.500	0.500	0.500	1,500
2023-06-14	0.500	0.500	0.500	0.500	0.500	0
2023-06-13	0.500	0.500	0.500	0.500	0.500	50
2023-06-12	0.500	0.500	0.500	0.500	0.500	2,072
2023-06-09	0.500	0.500	0.500	0.500	0.500	2,000
2023-06-08	0.450	0.500	0.450	0.450	0.450	225
2023-06-07	0.500	0.500	0.500	0.500	0.500	0
2023-06-06	0.500	0.500	0.500	0.500	0.500	1,000
2023-06-02	0.500	0.500	0.500	0.500	0.500	5,650
2023-06-01	0.490	0.490	0.490	0.490	0.490	1,500
2023-05-31	0.520	0.520	0.515	0.520	0.520	200

← NewerPage 14 of 21 · 1,243 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.