Bittnet Systems SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	0.290	0.290	0.284	0.284	0.284	135,515
2022-09-09	0.291	0.291	0.284	0.284	0.284	66,071
2022-09-08	0.291	0.291	0.290	0.290	0.290	159,380
2022-09-07	0.291	0.291	0.284	0.289	0.289	38,137
2022-09-06	0.290	0.290	0.282	0.290	0.290	389,716
2022-09-05	0.290	0.291	0.281	0.290	0.290	901,577
2022-09-02	0.295	0.295	0.280	0.292	0.292	374,937
2022-09-01	0.300	0.300	0.289	0.289	0.289	63,697
2022-08-31	0.300	0.300	0.290	0.300	0.300	22,365
2022-08-30	0.296	0.306	0.288	0.306	0.306	130,065
2022-08-29	0.302	0.303	0.285	0.296	0.296	223,362
2022-08-26	0.308	0.312	0.304	0.310	0.310	132,324
2022-08-25	0.303	0.312	0.302	0.308	0.308	388,745
2022-08-24	0.310	0.310	0.302	0.310	0.310	50,455
2022-08-23	0.301	0.311	0.292	0.311	0.311	697,401
2022-08-22	0.287	0.302	0.287	0.301	0.301	622,819
2022-08-19	0.289	0.289	0.285	0.287	0.287	60,921
2022-08-18	0.291	0.294	0.285	0.289	0.289	95,400
2022-08-17	0.296	0.296	0.292	0.294	0.294	16,945
2022-08-16	0.291	0.300	0.288	0.296	0.296	348,282
2022-08-12	0.292	0.301	0.291	0.300	0.300	230,960
2022-08-11	0.291	0.293	0.287	0.293	0.293	215,038
2022-08-10	0.286	0.291	0.285	0.287	0.287	51,900
2022-08-09	0.294	0.294	0.285	0.286	0.286	134,686
2022-08-08	0.295	0.295	0.287	0.295	0.295	86,502
2022-08-05	0.295	0.296	0.291	0.295	0.295	20,236
2022-08-04	0.295	0.295	0.289	0.295	0.295	158,021
2022-08-03	0.289	0.297	0.285	0.291	0.291	135,748
2022-08-02	0.291	0.298	0.290	0.291	0.291	75,234
2022-08-01	0.294	0.299	0.291	0.291	0.291	82,071
2022-07-29	0.300	0.301	0.293	0.296	0.296	37,622
2022-07-28	0.291	0.306	0.291	0.300	0.300	275,194
2022-07-27	0.295	0.300	0.290	0.300	0.300	77,009
2022-07-26	0.300	0.305	0.300	0.300	0.300	124,129
2022-07-25	0.302	0.302	0.294	0.300	0.300	9,842
2022-07-22	0.300	0.306	0.292	0.302	0.302	137,801
2022-07-21	0.300	0.310	0.288	0.308	0.308	394,241
2022-07-20	0.291	0.309	0.286	0.291	0.291	565,700
2022-07-19	0.307	0.307	0.291	0.300	0.272	161,154
2022-07-18	0.306	0.308	0.295	0.307	0.279	126,285
2022-07-15	0.292	0.310	0.292	0.306	0.278	219,934
2022-07-14	0.300	0.300	0.292	0.300	0.273	231,625
2022-07-13	0.304	0.304	0.301	0.301	0.273	97,845
2022-07-12	0.310	0.310	0.304	0.304	0.276	73,210
2022-07-11	0.310	0.320	0.301	0.310	0.282	550,338
2022-07-08	0.310	0.310	0.303	0.303	0.276	16,061
2022-07-07	0.310	0.310	0.302	0.310	0.281	178,544
2022-07-06	0.310	0.313	0.310	0.310	0.282	25,052
2022-07-05	0.310	0.310	0.303	0.310	0.282	206,641
2022-07-04	0.314	0.314	0.306	0.310	0.282	83,934
2022-07-01	0.333	0.333	0.309	0.314	0.286	97,813
2022-06-30	0.310	0.335	0.305	0.334	0.304	1,211,294
2022-06-29	0.309	0.310	0.305	0.310	0.282	192,808
2022-06-28	0.308	0.309	0.308	0.309	0.281	23,934
2022-06-27	0.302	0.310	0.302	0.308	0.280	117,876
2022-06-24	0.305	0.305	0.300	0.305	0.277	25,846
2022-06-23	0.308	0.310	0.301	0.305	0.277	12,628
2022-06-22	0.312	0.312	0.301	0.310	0.281	67,091
2022-06-21	0.307	0.313	0.301	0.310	0.282	18,425
2022-06-20	0.300	0.308	0.300	0.307	0.279	233,097

← NewerPage 18 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.