Bitros Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	0.484	0.484	0.484	0.484	0.484	0
2022-09-06	0.484	0.484	0.484	0.484	0.484	0
2022-09-05	0.478	0.496	0.478	0.484	0.484	1,510
2022-09-02	0.515	0.515	0.515	0.515	0.515	1,000
2022-09-01	0.515	0.515	0.515	0.515	0.515	0
2022-08-31	0.515	0.515	0.515	0.515	0.515	0
2022-08-30	0.515	0.515	0.515	0.515	0.515	0
2022-08-29	0.515	0.515	0.515	0.515	0.515	0
2022-08-26	0.515	0.515	0.515	0.515	0.515	0
2022-08-25	0.515	0.515	0.515	0.515	0.515	0
2022-08-24	0.515	0.515	0.515	0.515	0.515	0
2022-08-23	0.515	0.515	0.515	0.515	0.515	0
2022-08-22	0.430	0.515	0.430	0.430	0.430	12
2022-08-19	0.515	0.515	0.515	0.515	0.515	0
2022-08-18	0.515	0.515	0.515	0.515	0.515	0
2022-08-17	0.515	0.515	0.515	0.515	0.515	0
2022-08-16	0.515	0.515	0.515	0.515	0.515	10
2022-08-12	0.515	0.515	0.515	0.515	0.515	610
2022-08-11	0.424	0.545	0.424	0.430	0.430	3,150
2022-08-10	0.530	0.530	0.530	0.530	0.530	0
2022-08-09	0.500	0.530	0.500	0.530	0.530	3,100
2022-08-08	0.555	0.555	0.555	0.555	0.555	0
2022-08-05	0.555	0.555	0.555	0.555	0.555	0
2022-08-04	0.555	0.555	0.555	0.555	0.555	500
2022-08-03	0.520	0.520	0.500	0.520	0.520	5,030
2022-08-02	0.450	0.450	0.450	0.450	0.450	2,297
2022-08-01	0.420	0.440	0.420	0.440	0.440	4,499
2022-07-29	0.525	0.525	0.525	0.525	0.525	0
2022-07-28	0.525	0.525	0.525	0.525	0.525	0
2022-07-27	0.525	0.525	0.525	0.525	0.525	0
2022-07-26	0.525	0.525	0.525	0.525	0.525	400
2022-07-25	0.428	0.450	0.428	0.428	0.428	150
2022-07-22	0.450	0.450	0.450	0.450	0.450	2,000
2022-07-21	0.450	0.450	0.450	0.450	0.450	300
2022-07-20	0.454	0.454	0.450	0.450	0.450	1,010
2022-07-19	0.448	0.448	0.448	0.448	0.448	2,200
2022-07-18	0.560	0.560	0.560	0.560	0.560	0
2022-07-15	0.560	0.560	0.560	0.560	0.560	0
2022-07-14	0.560	0.560	0.560	0.560	0.560	0
2022-07-13	0.560	0.560	0.560	0.560	0.560	0
2022-07-12	0.560	0.560	0.560	0.560	0.560	0
2022-07-11	0.560	0.560	0.560	0.560	0.560	0
2022-07-08	0.560	0.560	0.560	0.560	0.560	1,000
2022-07-07	0.500	0.560	0.500	0.560	0.560	2,100
2022-07-06	0.590	0.590	0.590	0.590	0.590	0
2022-07-05	0.590	0.590	0.590	0.590	0.590	400
2022-07-04	0.600	0.600	0.520	0.600	0.600	1
2022-07-01	0.520	0.520	0.520	0.520	0.520	0
2022-06-30	0.520	0.520	0.520	0.520	0.520	1,500
2022-06-29	0.575	0.575	0.575	0.575	0.575	0
2022-06-28	0.565	0.650	0.565	0.575	0.575	2,433
2022-06-27	0.570	0.670	0.570	0.670	0.670	2,300
2022-06-24	0.600	0.705	0.600	0.705	0.705	831
2022-06-23	0.570	0.710	0.570	0.570	0.570	225
2022-06-22	0.710	0.710	0.710	0.710	0.710	0
2022-06-21	0.710	0.710	0.710	0.710	0.710	0
2022-06-20	0.710	0.710	0.710	0.710	0.710	0
2022-06-17	0.710	0.710	0.710	0.710	0.710	0
2022-06-16	0.710	0.710	0.710	0.710	0.710	0
2022-06-15	0.710	0.710	0.710	0.710	0.710	0

← NewerPage 18 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.