Bitros Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	0.670	0.680	0.670	0.670	0.670	111
2023-02-24	0.635	0.680	0.635	0.680	0.680	695
2023-02-23	0.690	0.690	0.690	0.690	0.690	2,150
2023-02-22	0.690	0.690	0.690	0.690	0.690	0
2023-02-21	0.690	0.690	0.690	0.690	0.690	12,500
2023-02-20	0.690	0.690	0.690	0.690	0.690	0
2023-02-17	0.560	0.690	0.560	0.690	0.690	2,182
2023-02-16	0.680	0.680	0.680	0.680	0.680	494
2023-02-15	0.700	0.700	0.700	0.700	0.700	0
2023-02-14	0.700	0.700	0.700	0.700	0.700	0
2023-02-13	0.700	0.700	0.700	0.700	0.700	3,131
2023-02-10	0.615	0.700	0.615	0.700	0.700	4,670
2023-02-09	0.620	0.720	0.620	0.720	0.720	6,585
2023-02-08	0.700	0.745	0.700	0.745	0.745	3,390
2023-02-07	0.690	0.690	0.690	0.690	0.690	0
2023-02-06	0.690	0.690	0.610	0.690	0.690	4,260
2023-02-03	0.690	0.690	0.690	0.690	0.690	254
2023-02-02	0.560	0.690	0.560	0.560	0.560	150
2023-02-01	0.690	0.690	0.690	0.690	0.690	7,000
2023-01-31	0.690	0.690	0.690	0.690	0.690	500
2023-01-30	0.620	0.620	0.620	0.620	0.620	0
2023-01-27	0.620	0.620	0.620	0.620	0.620	5,000
2023-01-26	0.490	0.620	0.490	0.620	0.620	1,825
2023-01-25	0.560	0.600	0.560	0.600	0.600	3,755
2023-01-24	0.600	0.600	0.590	0.600	0.600	1,600
2023-01-23	0.600	0.600	0.600	0.600	0.600	3,030
2023-01-20	0.570	0.570	0.570	0.570	0.570	790
2023-01-19	0.600	0.600	0.580	0.600	0.600	4,200
2023-01-18	0.600	0.600	0.600	0.600	0.600	1,700
2023-01-17	0.820	0.820	0.690	0.690	0.690	640
2023-01-16	0.590	0.690	0.590	0.690	0.690	1,600
2023-01-13	0.600	0.600	0.600	0.600	0.600	400
2023-01-12	0.585	0.585	0.585	0.585	0.585	0
2023-01-11	0.585	0.585	0.585	0.585	0.585	0
2023-01-10	0.545	0.590	0.545	0.585	0.585	35,664
2023-01-09	0.408	0.496	0.408	0.496	0.496	1,481
2023-01-05	0.510	0.510	0.510	0.510	0.510	0
2023-01-04	0.510	0.510	0.500	0.510	0.510	292
2023-01-03	0.410	0.510	0.410	0.410	0.410	195
2023-01-02	0.510	0.510	0.510	0.510	0.510	0
2022-12-30	0.510	0.510	0.510	0.510	0.510	0
2022-12-29	0.510	0.510	0.510	0.510	0.510	0
2022-12-28	0.510	0.510	0.510	0.510	0.510	0
2022-12-27	0.510	0.510	0.510	0.510	0.510	1,600
2022-12-23	0.460	0.460	0.460	0.460	0.460	0
2022-12-22	0.460	0.460	0.460	0.460	0.460	1,550
2022-12-21	0.470	0.470	0.470	0.470	0.470	0
2022-12-20	0.470	0.470	0.470	0.470	0.470	0
2022-12-19	0.376	0.470	0.376	0.468	0.468	445
2022-12-16	0.470	0.470	0.470	0.470	0.470	0
2022-12-15	0.464	0.470	0.464	0.470	0.470	1,005
2022-12-14	0.500	0.500	0.500	0.500	0.500	0
2022-12-13	0.440	0.500	0.440	0.460	0.460	169
2022-12-12	0.400	0.500	0.400	0.478	0.478	100
2022-12-09	0.500	0.500	0.500	0.500	0.500	0
2022-12-08	0.500	0.500	0.500	0.500	0.500	0
2022-12-07	0.400	0.500	0.400	0.500	0.500	1,427
2022-12-06	0.398	0.494	0.398	0.398	0.398	97
2022-12-05	0.494	0.494	0.494	0.494	0.494	0
2022-12-02	0.494	0.494	0.494	0.494	0.494	0

← NewerPage 16 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.