Bittnet Systems SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	0.300	0.300	0.295	0.295	0.295	507,208
2023-03-03	0.292	0.300	0.290	0.300	0.300	491,430
2023-03-02	0.294	0.294	0.291	0.292	0.292	74,359
2023-03-01	0.294	0.294	0.290	0.294	0.294	93,570
2023-02-28	0.300	0.300	0.290	0.294	0.294	185,010
2023-02-27	0.292	0.301	0.287	0.300	0.300	1,527,559
2023-02-24	0.300	0.301	0.290	0.301	0.301	389,174
2023-02-23	0.300	0.300	0.299	0.299	0.299	117,504
2023-02-22	0.300	0.303	0.300	0.301	0.301	289,059
2023-02-21	0.299	0.300	0.298	0.300	0.300	420,962
2023-02-20	0.300	0.300	0.299	0.300	0.300	416,770
2023-02-17	0.300	0.300	0.296	0.300	0.300	274,490
2023-02-16	0.295	0.306	0.295	0.298	0.298	1,246,025
2023-02-15	0.294	0.296	0.293	0.296	0.296	654,065
2023-02-14	0.295	0.295	0.290	0.294	0.294	169,533
2023-02-13	0.292	0.295	0.292	0.294	0.294	352,379
2023-02-10	0.293	0.293	0.290	0.291	0.291	107,450
2023-02-09	0.291	0.293	0.291	0.292	0.292	53,563
2023-02-08	0.293	0.293	0.291	0.293	0.293	118,584
2023-02-07	0.293	0.293	0.292	0.293	0.293	116,721
2023-02-06	0.294	0.294	0.292	0.292	0.292	71,000
2023-02-03	0.293	0.294	0.292	0.294	0.294	231,370
2023-02-02	0.293	0.294	0.293	0.293	0.293	73,176
2023-02-01	0.293	0.295	0.291	0.291	0.291	396,780
2023-01-31	0.296	0.296	0.292	0.293	0.293	77,534
2023-01-30	0.296	0.296	0.295	0.295	0.295	61,739
2023-01-27	0.293	0.296	0.293	0.293	0.293	26,454
2023-01-26	0.295	0.297	0.293	0.293	0.293	106,992
2023-01-25	0.297	0.298	0.294	0.295	0.295	166,610
2023-01-23	0.298	0.298	0.295	0.295	0.295	62,077
2023-01-20	0.296	0.298	0.295	0.298	0.298	30,300
2023-01-19	0.298	0.298	0.296	0.296	0.296	72,007
2023-01-18	0.295	0.300	0.294	0.298	0.298	230,672
2023-01-17	0.292	0.299	0.292	0.295	0.295	54,939
2023-01-16	0.295	0.299	0.290	0.292	0.292	228,859
2023-01-13	0.295	0.299	0.295	0.295	0.295	250,268
2023-01-12	0.295	0.295	0.294	0.295	0.295	55,285
2023-01-11	0.294	0.295	0.293	0.295	0.295	62,345
2023-01-10	0.291	0.293	0.288	0.293	0.293	46,190
2023-01-09	0.291	0.293	0.287	0.293	0.293	34,000
2023-01-06	0.290	0.291	0.287	0.291	0.291	28,431
2023-01-05	0.296	0.296	0.285	0.290	0.290	408,090
2023-01-04	0.295	0.296	0.286	0.296	0.296	141,970
2023-01-03	0.295	0.295	0.281	0.294	0.294	168,526
2022-12-30	0.278	0.296	0.275	0.296	0.296	1,135,683
2022-12-29	0.283	0.283	0.250	0.278	0.278	1,222,857
2022-12-28	0.285	0.287	0.276	0.283	0.283	480,802
2022-12-27	0.286	0.291	0.285	0.285	0.285	159,794
2022-12-23	0.289	0.290	0.286	0.286	0.286	266,577
2022-12-22	0.287	0.290	0.285	0.288	0.288	301,513
2022-12-21	0.290	0.293	0.285	0.290	0.290	131,297
2022-12-20	0.291	0.294	0.287	0.294	0.294	61,580
2022-12-19	0.295	0.295	0.288	0.289	0.289	87,770
2022-12-16	0.293	0.297	0.288	0.290	0.290	209,137
2022-12-15	0.294	0.294	0.287	0.293	0.293	110,305
2022-12-14	0.291	0.296	0.288	0.296	0.296	587,164
2022-12-13	0.289	0.292	0.286	0.291	0.291	409,712
2022-12-12	0.289	0.289	0.286	0.287	0.287	37,901
2022-12-09	0.287	0.290	0.285	0.289	0.289	265,969
2022-12-08	0.288	0.289	0.288	0.289	0.289	67,512

← NewerPage 16 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.