Bittnet Systems SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	0.300	0.308	0.300	0.307	0.279	233,097
2022-06-17	0.302	0.306	0.290	0.304	0.276	342,422
2022-06-16	0.305	0.308	0.303	0.305	0.277	84,608
2022-06-15	0.310	0.312	0.303	0.311	0.283	138,543
2022-06-14	0.319	0.326	0.302	0.313	0.284	376,732
2022-06-10	0.323	0.330	0.319	0.319	0.290	152,815
2022-06-09	0.320	0.324	0.317	0.324	0.295	15,499
2022-06-08	0.316	0.323	0.316	0.320	0.291	32,475
2022-06-07	0.318	0.323	0.316	0.316	0.287	164,274
2022-06-06	0.318	0.323	0.316	0.316	0.287	194,646
2022-06-03	0.320	0.324	0.318	0.318	0.289	345,150
2022-06-02	0.324	0.325	0.320	0.325	0.295	80,270
2022-05-31	0.328	0.328	0.323	0.324	0.295	15,288
2022-05-30	0.323	0.328	0.323	0.328	0.298	121,871
2022-05-27	0.324	0.329	0.321	0.329	0.299	91,793
2022-05-26	0.324	0.324	0.321	0.323	0.294	90,412
2022-05-25	0.323	0.330	0.323	0.324	0.295	11,763
2022-05-24	0.327	0.328	0.323	0.323	0.294	188,789
2022-05-23	0.328	0.334	0.327	0.328	0.298	38,172
2022-05-20	0.335	0.335	0.328	0.334	0.304	89,993
2022-05-19	0.329	0.337	0.324	0.335	0.304	254,388
2022-05-18	0.326	0.337	0.323	0.335	0.305	957,286
2022-05-17	0.325	0.334	0.325	0.330	0.300	177,910
2022-05-16	0.324	0.336	0.323	0.328	0.298	841,131
2022-05-13	0.320	0.339	0.320	0.330	0.300	851,984
2022-05-12	0.338	0.338	0.319	0.325	0.296	808,053
2022-05-11	0.321	0.338	0.320	0.338	0.307	1,075,791
2022-05-10	0.317	0.330	0.312	0.330	0.300	1,265,071
2022-05-09	0.318	0.327	0.314	0.317	0.288	1,122,770
2022-05-06	0.324	0.325	0.317	0.317	0.288	392,120
2022-05-05	0.313	0.328	0.311	0.319	0.290	910,707
2022-05-04	0.316	0.316	0.310	0.313	0.285	225,892
2022-05-03	0.316	0.317	0.311	0.311	0.282	485,864
2022-05-02	0.315	0.319	0.311	0.316	0.287	163,907
2022-04-29	0.318	0.319	0.315	0.319	0.290	50,781
2022-04-28	0.316	0.320	0.315	0.316	0.287	104,962
2022-04-27	0.316	0.319	0.315	0.318	0.289	307,385
2022-04-26	0.321	0.323	0.317	0.317	0.288	259,380
2022-04-21	0.318	0.321	0.317	0.321	0.292	324,980
2022-04-20	0.318	0.318	0.315	0.318	0.289	61,825
2022-04-19	0.318	0.318	0.315	0.317	0.288	114,028
2022-04-18	0.317	0.319	0.315	0.318	0.289	121,242
2022-04-15	0.314	0.318	0.311	0.317	0.288	269,558
2022-04-14	0.315	0.315	0.310	0.314	0.286	33,836
2022-04-13	0.314	0.314	0.310	0.314	0.286	216,442
2022-04-12	0.319	0.319	0.310	0.314	0.286	545,052
2022-04-11	0.320	0.320	0.319	0.319	0.290	68,442
2022-04-08	0.321	0.321	0.320	0.320	0.291	34,718
2022-04-07	0.317	0.321	0.311	0.321	0.291	163,062
2022-04-06	0.320	0.322	0.310	0.317	0.288	258,225
2022-04-05	0.322	0.322	0.317	0.320	0.291	281,297
2022-04-04	0.325	0.325	0.319	0.321	0.292	86,529
2022-04-01	0.320	0.324	0.320	0.324	0.295	80,806
2022-03-31	0.322	0.325	0.319	0.323	0.294	176,129
2022-03-30	0.322	0.325	0.319	0.322	0.293	235,987
2022-03-29	0.320	0.322	0.315	0.315	0.286	59,577
2022-03-28	0.317	0.320	0.317	0.320	0.291	59,345
2022-03-25	0.319	0.322	0.315	0.315	0.286	262,260
2022-03-24	0.320	0.322	0.318	0.320	0.291	107,765
2022-03-23	0.320	0.324	0.317	0.317	0.288	245,429

← NewerPage 19 of 21 · 1,249 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.