Bitros Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.710	0.710	0.710	0.710	0.710	500
2022-06-10	0.600	0.600	0.600	0.600	0.600	0
2022-06-09	0.600	0.600	0.600	0.600	0.600	0
2022-06-08	0.600	0.600	0.600	0.600	0.600	0
2022-06-07	0.560	0.600	0.560	0.600	0.600	2,608
2022-06-06	0.600	0.600	0.600	0.600	0.600	450
2022-06-03	0.600	0.600	0.600	0.600	0.600	452
2022-06-02	0.550	0.550	0.550	0.550	0.550	0
2022-06-01	0.550	0.550	0.550	0.550	0.550	0
2022-05-31	0.470	0.550	0.470	0.550	0.550	6,600
2022-05-30	0.570	0.570	0.570	0.570	0.570	0
2022-05-27	0.570	0.570	0.570	0.570	0.570	0
2022-05-26	0.570	0.570	0.570	0.570	0.570	0
2022-05-25	0.570	0.570	0.570	0.570	0.570	0
2022-05-24	0.456	0.570	0.456	0.500	0.500	94
2022-05-23	0.570	0.570	0.510	0.570	0.570	5,050
2022-05-20	0.480	0.600	0.480	0.570	0.570	432
2022-05-19	0.412	0.510	0.412	0.490	0.490	156
2022-05-18	0.510	0.510	0.510	0.510	0.510	668
2022-05-17	0.515	0.515	0.515	0.515	0.515	2,250
2022-05-16	0.515	0.515	0.515	0.515	0.515	3,000
2022-05-13	0.515	0.515	0.515	0.515	0.515	0
2022-05-12	0.515	0.515	0.515	0.515	0.515	0
2022-05-11	0.515	0.515	0.515	0.515	0.515	400
2022-05-10	0.470	0.494	0.470	0.470	0.470	105
2022-05-09	0.492	0.500	0.492	0.494	0.494	2,100
2022-05-06	0.540	0.540	0.500	0.540	0.540	300
2022-05-05	0.500	0.500	0.500	0.500	0.500	2,260
2022-05-04	0.500	0.500	0.500	0.500	0.500	1,195
2022-05-03	0.595	0.595	0.595	0.595	0.595	0
2022-04-29	0.500	0.595	0.500	0.595	0.595	1,100
2022-04-28	0.530	0.530	0.530	0.530	0.530	0
2022-04-27	0.515	0.530	0.515	0.530	0.530	2,749
2022-04-26	0.510	0.540	0.510	0.540	0.540	1,599
2022-04-21	0.540	0.540	0.540	0.540	0.540	1,000
2022-04-20	0.570	0.570	0.570	0.570	0.570	610
2022-04-19	0.595	0.595	0.480	0.480	0.480	1,593
2022-04-14	0.595	0.595	0.595	0.595	0.595	0
2022-04-13	0.560	0.600	0.560	0.595	0.595	203
2022-04-12	0.595	0.595	0.595	0.595	0.595	320
2022-04-11	0.610	0.630	0.610	0.610	0.610	180
2022-04-08	0.675	0.675	0.460	0.630	0.630	490
2022-04-07	0.565	0.580	0.565	0.575	0.575	400
2022-04-06	0.565	0.565	0.565	0.565	0.565	390
2022-04-05	0.680	0.680	0.680	0.680	0.680	0
2022-04-04	0.680	0.680	0.680	0.680	0.680	0
2022-04-01	0.590	0.680	0.590	0.680	0.680	2,506
2022-03-31	0.720	0.720	0.720	0.720	0.720	1,200
2022-03-30	0.720	0.720	0.720	0.720	0.720	0
2022-03-29	0.720	0.720	0.720	0.720	0.720	0
2022-03-28	0.720	0.720	0.720	0.720	0.720	0
2022-03-24	0.720	0.720	0.720	0.720	0.720	500
2022-03-23	0.620	0.620	0.620	0.620	0.620	0
2022-03-22	0.620	0.620	0.620	0.620	0.620	0
2022-03-21	0.620	0.620	0.620	0.620	0.620	0
2022-03-18	0.560	0.710	0.560	0.620	0.620	250
2022-03-17	0.580	0.620	0.580	0.620	0.620	1,089
2022-03-16	0.685	0.685	0.685	0.685	0.685	347
2022-03-15	0.560	0.600	0.560	0.600	0.600	1,201
2022-03-14	0.580	0.580	0.580	0.580	0.580	1,300

← NewerPage 19 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.