Bittnet Systems SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	0.290	0.290	0.286	0.286	0.286	216,115
2022-12-06	0.292	0.292	0.286	0.290	0.290	148,234
2022-12-05	0.288	0.292	0.286	0.292	0.292	202,448
2022-12-02	0.292	0.292	0.287	0.290	0.290	74,980
2022-11-29	0.293	0.293	0.287	0.292	0.292	137,716
2022-11-28	0.293	0.293	0.291	0.291	0.291	148,793
2022-11-25	0.293	0.297	0.293	0.293	0.293	118,566
2022-11-24	0.296	0.298	0.294	0.294	0.294	104,523
2022-11-23	0.293	0.296	0.292	0.293	0.293	18,956
2022-11-22	0.292	0.298	0.292	0.292	0.292	232,900
2022-11-21	0.292	0.295	0.292	0.293	0.293	109,420
2022-11-18	0.292	0.300	0.291	0.297	0.297	181,152
2022-11-17	0.294	0.302	0.291	0.297	0.297	602,450
2022-11-16	0.297	0.298	0.290	0.291	0.291	237,625
2022-11-15	0.289	0.298	0.288	0.295	0.295	408,642
2022-11-14	0.297	0.299	0.288	0.289	0.289	683,031
2022-11-11	0.300	0.302	0.299	0.302	0.302	54,466
2022-11-10	0.302	0.302	0.300	0.302	0.302	16,034
2022-11-09	0.302	0.302	0.298	0.300	0.300	15,076
2022-11-08	0.304	0.304	0.297	0.300	0.300	187,179
2022-11-07	0.304	0.307	0.301	0.304	0.304	68,161
2022-11-04	0.303	0.306	0.300	0.304	0.304	161,981
2022-11-03	0.306	0.306	0.299	0.304	0.304	17,350
2022-11-02	0.298	0.311	0.294	0.300	0.300	753,351
2022-11-01	0.297	0.302	0.294	0.294	0.294	132,380
2022-10-31	0.304	0.304	0.297	0.298	0.298	67,235
2022-10-28	0.301	0.309	0.298	0.299	0.299	98,900
2022-10-27	0.298	0.306	0.298	0.298	0.298	52,815
2022-10-26	0.308	0.309	0.298	0.298	0.298	314,813
2022-10-25	0.298	0.310	0.295	0.310	0.310	151,721
2022-10-24	0.307	0.307	0.296	0.305	0.305	61,864
2022-10-21	0.298	0.308	0.296	0.301	0.301	213,955
2022-10-20	0.296	0.305	0.293	0.298	0.298	133,800
2022-10-19	0.293	0.308	0.292	0.303	0.303	649,645
2022-10-18	0.286	0.299	0.280	0.284	0.284	680,098
2022-10-17	0.287	0.294	0.285	0.290	0.290	106,673
2022-10-14	0.285	0.289	0.276	0.288	0.288	289,115
2022-10-13	0.284	0.284	0.274	0.275	0.275	71,605
2022-10-12	0.275	0.292	0.275	0.285	0.285	475,548
2022-10-11	0.277	0.283	0.272	0.278	0.278	266,586
2022-10-10	0.284	0.284	0.277	0.278	0.278	82,746
2022-10-07	0.284	0.285	0.281	0.285	0.285	60,161
2022-10-06	0.283	0.285	0.278	0.285	0.285	76,050
2022-10-05	0.283	0.287	0.277	0.286	0.286	259,992
2022-10-04	0.278	0.283	0.277	0.282	0.282	88,545
2022-10-03	0.276	0.278	0.271	0.278	0.278	126,584
2022-09-30	0.279	0.280	0.272	0.272	0.272	218,165
2022-09-29	0.285	0.285	0.276	0.276	0.276	113,059
2022-09-28	0.289	0.296	0.279	0.280	0.280	431,495
2022-09-27	0.294	0.296	0.284	0.289	0.289	92,870
2022-09-26	0.287	0.299	0.280	0.289	0.289	722,646
2022-09-23	0.297	0.297	0.285	0.285	0.285	208,274
2022-09-22	0.305	0.305	0.295	0.297	0.297	49,448
2022-09-21	0.317	0.320	0.300	0.300	0.300	311,791
2022-09-20	0.320	0.325	0.312	0.312	0.312	280,708
2022-09-19	0.328	0.334	0.312	0.324	0.324	1,281,045
2022-09-16	0.309	0.340	0.301	0.328	0.328	3,420,539
2022-09-15	0.281	0.312	0.278	0.310	0.310	2,387,720
2022-09-14	0.282	0.286	0.281	0.281	0.281	288,903
2022-09-13	0.284	0.288	0.282	0.283	0.283	253,750

← NewerPage 17 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.