Bitros Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.560	0.620	0.560	0.560	0.560	630
2024-11-05	0.620	0.620	0.620	0.620	0.620	0
2024-11-04	0.620	0.620	0.620	0.620	0.620	0
2024-11-01	0.620	0.620	0.620	0.620	0.620	2,000
2024-10-31	0.600	0.620	0.600	0.600	0.600	600
2024-10-30	0.620	0.620	0.620	0.620	0.620	128
2024-10-29	0.620	0.620	0.620	0.620	0.620	0
2024-10-25	0.620	0.620	0.620	0.620	0.620	0
2024-10-24	0.620	0.620	0.620	0.620	0.620	1,250
2024-10-23	0.620	0.620	0.620	0.620	0.620	4,894
2024-10-22	0.620	0.620	0.615	0.620	0.620	1,128
2024-10-21	0.615	0.615	0.615	0.615	0.615	2,000
2024-10-18	0.680	0.680	0.680	0.680	0.680	0
2024-10-17	0.680	0.680	0.680	0.680	0.680	0
2024-10-16	0.680	0.680	0.680	0.680	0.680	0
2024-10-15	0.680	0.680	0.680	0.680	0.680	0
2024-10-14	0.680	0.680	0.680	0.680	0.680	0
2024-10-11	0.680	0.680	0.680	0.680	0.680	0
2024-10-10	0.680	0.680	0.680	0.680	0.680	0
2024-10-09	0.615	0.680	0.615	0.615	0.615	1,174
2024-10-08	0.680	0.680	0.680	0.680	0.680	0
2024-10-07	0.680	0.680	0.680	0.680	0.680	0
2024-10-04	0.680	0.680	0.680	0.680	0.680	0
2024-10-03	0.620	0.680	0.615	0.615	0.615	326
2024-10-02	0.620	0.680	0.620	0.620	0.620	1,199
2024-10-01	0.680	0.680	0.680	0.680	0.680	0
2024-09-30	0.615	0.680	0.615	0.615	0.615	501
2024-09-27	0.680	0.680	0.680	0.680	0.680	0
2024-09-26	0.680	0.680	0.680	0.680	0.680	0
2024-09-25	0.680	0.680	0.680	0.680	0.680	0
2024-09-24	0.680	0.680	0.680	0.680	0.680	0
2024-09-23	0.615	0.680	0.615	0.615	0.615	25
2024-09-20	0.615	0.680	0.615	0.615	0.615	37
2024-09-19	0.625	0.680	0.625	0.625	0.625	200
2024-09-18	0.680	0.680	0.680	0.680	0.680	0
2024-09-17	0.680	0.680	0.680	0.680	0.680	0
2024-09-16	0.680	0.680	0.680	0.680	0.680	0
2024-09-13	0.680	0.680	0.680	0.680	0.680	0
2024-09-12	0.615	0.680	0.615	0.635	0.635	474
2024-09-11	0.680	0.680	0.680	0.680	0.680	0
2024-09-10	0.680	0.680	0.620	0.680	0.680	599
2024-09-09	0.630	0.680	0.630	0.630	0.630	100
2024-09-06	0.680	0.680	0.680	0.680	0.680	4,706
2024-09-05	0.650	0.650	0.650	0.650	0.650	0
2024-09-04	0.650	0.650	0.650	0.650	0.650	0
2024-09-03	0.650	0.650	0.650	0.650	0.650	0
2024-09-02	0.585	0.650	0.585	0.585	0.585	5
2024-08-30	0.650	0.650	0.650	0.650	0.650	0
2024-08-29	0.650	0.650	0.650	0.650	0.650	1,241
2024-08-28	0.680	0.680	0.680	0.680	0.680	1,000
2024-08-27	0.680	0.680	0.680	0.680	0.680	250
2024-08-26	0.660	0.680	0.660	0.680	0.680	359
2024-08-23	0.680	0.680	0.680	0.680	0.680	2,700
2024-08-22	0.680	0.680	0.680	0.680	0.680	2,000
2024-08-21	0.680	0.680	0.680	0.680	0.680	0
2024-08-20	0.650	0.680	0.650	0.650	0.650	50
2024-08-19	0.680	0.680	0.680	0.680	0.680	0
2024-08-16	0.680	0.680	0.680	0.680	0.680	0
2024-08-14	0.650	0.680	0.650	0.650	0.650	700
2024-08-13	0.680	0.680	0.680	0.680	0.680	0

← NewerPage 9 of 21 · 1,240 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.