Bitros Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	0.590	0.590	0.540	0.580	0.580	4,036
2022-03-10	0.590	0.590	0.590	0.590	0.590	600
2022-03-09	0.540	0.560	0.540	0.560	0.560	9,499
2022-03-08	0.535	0.535	0.535	0.535	0.535	0
2022-03-04	0.590	0.590	0.535	0.535	0.535	3,519
2022-03-03	0.660	0.695	0.660	0.665	0.665	550
2022-03-02	0.720	0.720	0.720	0.720	0.720	0
2022-03-01	0.720	0.720	0.720	0.720	0.720	0
2022-02-28	0.720	0.720	0.720	0.720	0.720	0
2022-02-25	0.720	0.720	0.720	0.720	0.720	0
2022-02-24	0.720	0.720	0.720	0.720	0.720	0
2022-02-23	0.720	0.720	0.720	0.720	0.720	0
2022-02-22	0.720	0.720	0.720	0.720	0.720	0
2022-02-21	0.730	0.730	0.720	0.730	0.730	95
2022-02-18	0.725	0.725	0.720	0.720	0.720	500
2022-02-17	0.645	0.720	0.645	0.680	0.680	900
2022-02-16	0.660	0.660	0.660	0.660	0.660	3,222
2022-02-15	0.660	0.660	0.660	0.660	0.660	8,790
2022-02-14	0.700	0.700	0.650	0.685	0.685	3,170
2022-02-11	0.700	0.730	0.700	0.730	0.730	1,249
2022-02-10	0.720	0.720	0.720	0.720	0.720	0
2022-02-09	0.720	0.720	0.720	0.720	0.720	700
2022-02-08	0.730	0.730	0.730	0.730	0.730	0
2022-02-07	0.730	0.730	0.730	0.730	0.730	0
2022-02-04	0.730	0.730	0.730	0.730	0.730	300
2022-02-03	0.750	0.750	0.730	0.730	0.730	4,599
2022-02-02	0.730	0.730	0.680	0.730	0.730	1,217
2022-02-01	0.730	0.730	0.720	0.730	0.730	200
2022-01-31	0.715	0.720	0.710	0.720	0.720	3,985
2022-01-28	0.725	0.725	0.725	0.725	0.725	10
2022-01-27	0.725	0.725	0.725	0.725	0.725	500
2022-01-26	0.720	0.720	0.720	0.720	0.720	0
2022-01-25	0.720	0.720	0.720	0.720	0.720	0
2022-01-24	0.720	0.720	0.720	0.720	0.720	1,000
2022-01-21	0.740	0.740	0.740	0.740	0.740	1,000
2022-01-20	0.710	0.710	0.710	0.710	0.710	0
2022-01-19	0.710	0.710	0.710	0.710	0.710	0
2022-01-18	0.710	0.710	0.710	0.710	0.710	0
2022-01-17	0.710	0.710	0.710	0.710	0.710	1,680
2022-01-14	0.725	0.730	0.725	0.725	0.725	200
2022-01-13	0.730	0.730	0.730	0.730	0.730	1,200
2022-01-12	0.725	0.725	0.725	0.725	0.725	400
2022-01-11	0.720	0.720	0.690	0.715	0.715	4,465
2022-01-10	0.700	0.700	0.700	0.700	0.700	481
2022-01-07	0.690	0.690	0.690	0.690	0.690	2,000
2022-01-05	0.670	0.700	0.670	0.700	0.700	2,330
2022-01-04	0.660	0.700	0.660	0.700	0.700	1,150
2022-01-03	0.710	0.710	0.710	0.710	0.710	1,011
2021-12-31	0.720	0.720	0.720	0.720	0.720	0
2021-12-30	0.720	0.720	0.720	0.720	0.720	1,050
2021-12-29	0.700	0.700	0.700	0.700	0.700	2,000
2021-12-28	0.700	0.700	0.700	0.700	0.700	2,900
2021-12-27	0.700	0.700	0.700	0.700	0.700	260
2021-12-23	0.690	0.700	0.690	0.700	0.700	1,300
2021-12-22	0.700	0.700	0.700	0.700	0.700	1,000
2021-12-21	0.710	0.710	0.710	0.710	0.710	2,500
2021-12-20	0.730	0.730	0.720	0.720	0.720	6,104
2021-12-17	0.700	0.700	0.700	0.700	0.700	0
2021-12-16	0.700	0.700	0.700	0.700	0.700	0
2021-12-15	0.700	0.700	0.700	0.700	0.700	500

← NewerPage 20 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.