Bitros Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	0.535	0.535	0.500	0.515	0.515	1,375
2023-05-29	0.545	0.545	0.535	0.535	0.535	19,150
2023-05-26	0.510	0.510	0.490	0.510	0.510	265
2023-05-25	0.490	0.490	0.490	0.490	0.490	1,008
2023-05-24	0.488	0.488	0.488	0.488	0.488	5,501
2023-05-23	0.488	0.488	0.488	0.488	0.488	1,500
2023-05-22	0.525	0.525	0.486	0.488	0.488	2,513
2023-05-19	0.525	0.525	0.525	0.525	0.525	0
2023-05-18	0.525	0.525	0.525	0.525	0.525	0
2023-05-17	0.515	0.525	0.515	0.515	0.515	97
2023-05-16	0.525	0.525	0.525	0.525	0.525	1,000
2023-05-15	0.490	0.490	0.480	0.490	0.490	203
2023-05-12	0.480	0.480	0.480	0.480	0.480	6,000
2023-05-11	0.480	0.480	0.480	0.480	0.480	4,000
2023-05-10	0.560	0.560	0.560	0.560	0.560	0
2023-05-09	0.560	0.560	0.560	0.560	0.560	0
2023-05-08	0.560	0.560	0.560	0.560	0.560	4,000
2023-05-05	0.520	0.520	0.520	0.520	0.520	0
2023-05-04	0.520	0.520	0.520	0.520	0.520	0
2023-05-03	0.520	0.545	0.520	0.520	0.520	2,200
2023-05-02	0.555	0.555	0.555	0.555	0.555	2,550
2023-04-28	0.480	0.530	0.480	0.484	0.484	4,350
2023-04-27	0.482	0.490	0.482	0.482	0.482	300
2023-04-26	0.480	0.490	0.480	0.480	0.480	300
2023-04-25	0.490	0.498	0.490	0.490	0.490	11,354
2023-04-24	0.486	0.486	0.486	0.486	0.486	1,600
2023-04-21	0.520	0.520	0.520	0.520	0.520	0
2023-04-20	0.520	0.520	0.520	0.520	0.520	789
2023-04-19	0.545	0.550	0.545	0.550	0.550	2,957
2023-04-18	0.530	0.530	0.530	0.530	0.530	0
2023-04-13	0.530	0.555	0.500	0.530	0.530	1,263
2023-04-12	0.530	0.530	0.530	0.530	0.530	1,000
2023-04-11	0.525	0.525	0.525	0.525	0.525	11,300
2023-04-06	0.555	0.555	0.525	0.525	0.525	1,500
2023-04-05	0.530	0.530	0.530	0.530	0.530	17,050
2023-04-04	0.560	0.560	0.560	0.560	0.560	5,000
2023-04-03	0.540	0.560	0.540	0.540	0.540	82
2023-03-31	0.560	0.560	0.560	0.560	0.560	0
2023-03-30	0.560	0.560	0.560	0.560	0.560	0
2023-03-29	0.560	0.560	0.560	0.560	0.560	1,000
2023-03-28	0.560	0.560	0.560	0.560	0.560	0
2023-03-27	0.560	0.560	0.560	0.560	0.560	9,750
2023-03-24	0.560	0.560	0.550	0.550	0.550	17,372
2023-03-23	0.580	0.580	0.580	0.580	0.580	400
2023-03-22	0.530	0.530	0.530	0.530	0.530	8,615
2023-03-21	0.575	0.575	0.575	0.575	0.575	300
2023-03-20	0.460	0.575	0.460	0.575	0.575	260
2023-03-17	0.540	0.540	0.540	0.540	0.540	520
2023-03-16	0.530	0.535	0.530	0.530	0.530	8,895
2023-03-15	0.595	0.595	0.530	0.530	0.530	13,360
2023-03-14	0.645	0.645	0.645	0.645	0.645	760
2023-03-13	0.560	0.645	0.560	0.645	0.645	1,200
2023-03-10	0.590	0.590	0.590	0.590	0.590	0
2023-03-09	0.565	0.590	0.565	0.565	0.565	75
2023-03-08	0.595	0.615	0.580	0.590	0.590	4,088
2023-03-07	0.600	0.620	0.600	0.600	0.600	150
2023-03-06	0.515	0.620	0.515	0.620	0.620	1,394
2023-03-03	0.620	0.620	0.620	0.620	0.620	150
2023-03-02	0.615	0.620	0.615	0.620	0.620	3,440
2023-03-01	0.680	0.680	0.680	0.680	0.680	0

← NewerPage 15 of 21 · 1,239 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.