Bittnet Systems SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.297	0.297	0.295	0.295	0.295	13,197
2023-05-31	0.295	0.297	0.294	0.297	0.297	81,812
2023-05-30	0.297	0.298	0.296	0.296	0.296	123,705
2023-05-29	0.293	0.297	0.293	0.293	0.293	227,794
2023-05-26	0.297	0.298	0.290	0.297	0.297	115,993
2023-05-25	0.298	0.298	0.296	0.297	0.297	138,488
2023-05-24	0.294	0.297	0.294	0.297	0.297	37,961
2023-05-23	0.297	0.297	0.294	0.295	0.295	35,695
2023-05-22	0.296	0.297	0.294	0.294	0.294	47,665
2023-05-19	0.295	0.295	0.292	0.293	0.293	33,300
2023-05-18	0.296	0.296	0.292	0.295	0.295	90,326
2023-05-17	0.296	0.297	0.295	0.296	0.296	103,100
2023-05-16	0.294	0.297	0.292	0.296	0.296	177,863
2023-05-15	0.294	0.296	0.291	0.296	0.296	257,471
2023-05-12	0.295	0.295	0.290	0.295	0.295	233,960
2023-05-11	0.294	0.295	0.290	0.295	0.295	860,428
2023-05-10	0.292	0.295	0.292	0.294	0.294	15,557
2023-05-09	0.295	0.298	0.290	0.292	0.292	247,617
2023-05-08	0.295	0.295	0.294	0.295	0.295	41,490
2023-05-05	0.294	0.296	0.293	0.295	0.295	116,951
2023-05-04	0.295	0.298	0.294	0.294	0.294	135,363
2023-05-03	0.295	0.300	0.290	0.299	0.299	638,837
2023-05-02	0.298	0.299	0.295	0.295	0.295	82,224
2023-04-28	0.300	0.300	0.295	0.295	0.295	205,124
2023-04-27	0.296	0.300	0.296	0.297	0.297	24,517
2023-04-26	0.300	0.300	0.296	0.296	0.296	40,155
2023-04-25	0.300	0.300	0.296	0.300	0.300	129,124
2023-04-24	0.296	0.300	0.296	0.300	0.300	254,038
2023-04-21	0.300	0.300	0.296	0.296	0.296	96,278
2023-04-20	0.298	0.300	0.296	0.300	0.300	91,364
2023-04-19	0.299	0.299	0.294	0.296	0.296	4,122
2023-04-18	0.300	0.300	0.292	0.297	0.297	57,618
2023-04-13	0.300	0.300	0.298	0.298	0.298	12,748
2023-04-12	0.299	0.300	0.296	0.300	0.300	19,712
2023-04-11	0.288	0.300	0.288	0.299	0.299	368,013
2023-04-10	0.294	0.295	0.290	0.293	0.293	40,328
2023-04-07	0.294	0.295	0.288	0.294	0.294	45,680
2023-04-06	0.292	0.296	0.292	0.294	0.294	31,055
2023-04-05	0.292	0.295	0.287	0.292	0.292	62,653
2023-04-04	0.293	0.296	0.283	0.293	0.293	173,474
2023-04-03	0.296	0.300	0.281	0.293	0.293	210,777
2023-03-31	0.299	0.299	0.296	0.296	0.296	13,367
2023-03-30	0.297	0.300	0.297	0.298	0.298	193,723
2023-03-29	0.300	0.300	0.294	0.300	0.300	297,474
2023-03-28	0.301	0.301	0.294	0.300	0.300	187,731
2023-03-27	0.300	0.300	0.296	0.300	0.300	73,707
2023-03-24	0.300	0.301	0.296	0.300	0.300	872,882
2023-03-23	0.300	0.301	0.295	0.300	0.300	251,453
2023-03-22	0.295	0.300	0.294	0.300	0.300	339,420
2023-03-21	0.299	0.299	0.292	0.293	0.293	41,144
2023-03-20	0.296	0.301	0.291	0.293	0.293	799,422
2023-03-17	0.297	0.297	0.290	0.296	0.296	563,757
2023-03-16	0.296	0.298	0.290	0.295	0.295	41,416
2023-03-15	0.291	0.300	0.291	0.296	0.296	1,261,173
2023-03-14	0.295	0.296	0.288	0.295	0.295	320,032
2023-03-13	0.295	0.295	0.288	0.295	0.295	55,077
2023-03-10	0.290	0.296	0.290	0.295	0.295	12,210
2023-03-09	0.288	0.299	0.288	0.290	0.290	317,316
2023-03-08	0.295	0.295	0.280	0.288	0.288	384,521
2023-03-07	0.295	0.296	0.291	0.292	0.292	112,903

← NewerPage 15 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-20	0.1000 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.