Bittnet Systems SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	0.316	0.322	0.316	0.320	0.291	301,349
2022-03-21	0.322	0.322	0.311	0.316	0.287	207,732
2022-03-18	0.319	0.319	0.300	0.313	0.284	1,905,428
2022-03-17	0.320	0.321	0.317	0.319	0.290	130,455
2022-03-16	0.324	0.324	0.314	0.320	0.291	153,700
2022-03-15	0.320	0.326	0.317	0.320	0.291	24,458
2022-03-14	0.316	0.328	0.316	0.321	0.292	208,499
2022-03-11	0.308	0.322	0.308	0.321	0.292	245,479
2022-03-10	0.307	0.317	0.303	0.309	0.281	326,167
2022-03-09	0.298	0.319	0.298	0.314	0.286	260,651
2022-03-08	0.297	0.300	0.285	0.297	0.270	572,546
2022-03-07	0.307	0.307	0.265	0.283	0.257	867,820
2022-03-04	0.321	0.324	0.296	0.308	0.280	2,092,835
2022-03-03	0.312	0.325	0.312	0.319	0.290	189,800
2022-03-02	0.328	0.328	0.308	0.315	0.286	828,443
2022-03-01	0.337	0.338	0.325	0.330	0.300	291,203
2022-02-28	0.350	0.350	0.330	0.339	0.308	755,978
2022-02-25	0.319	0.340	0.319	0.338	0.307	278,423
2022-02-24	0.310	0.324	0.310	0.319	0.290	937,994
2022-02-23	0.343	0.347	0.335	0.347	0.315	152,528
2022-02-22	0.333	0.343	0.321	0.343	0.311	793,852
2022-02-21	0.343	0.350	0.340	0.344	0.313	200,477
2022-02-18	0.345	0.350	0.341	0.343	0.312	179,170
2022-02-17	0.350	0.350	0.345	0.350	0.318	99,578
2022-02-16	0.355	0.358	0.353	0.354	0.322	124,193
2022-02-15	0.344	0.355	0.340	0.355	0.323	95,834
2022-02-14	0.343	0.345	0.331	0.344	0.312	719,915
2022-02-11	0.356	0.356	0.350	0.352	0.320	284,306
2022-02-10	0.357	0.357	0.350	0.356	0.324	400,848
2022-02-09	0.357	0.361	0.351	0.352	0.320	741,951
2022-02-08	0.357	0.357	0.351	0.357	0.324	113,069
2022-02-07	0.351	0.357	0.350	0.356	0.323	154,470
2022-02-04	0.350	0.358	0.350	0.357	0.324	401,135
2022-02-03	0.346	0.354	0.346	0.353	0.321	77,869
2022-02-02	0.358	0.358	0.340	0.355	0.322	413,696
2022-02-01	0.350	0.358	0.350	0.358	0.326	311,743
2022-01-31	0.342	0.352	0.342	0.350	0.318	338,615
2022-01-28	0.340	0.349	0.339	0.342	0.311	183,396
2022-01-27	0.342	0.342	0.337	0.340	0.309	432,850
2022-01-26	0.334	0.346	0.334	0.344	0.312	287,908
2022-01-25	0.342	0.342	0.320	0.334	0.304	2,805,988
2022-01-21	0.352	0.352	0.343	0.346	0.315	662,865
2022-01-20	0.360	0.360	0.349	0.358	0.325	217,926
2022-01-19	0.353	0.360	0.345	0.360	0.327	1,069,971
2022-01-18	0.358	0.358	0.353	0.355	0.323	383,340
2022-01-17	0.357	0.360	0.354	0.358	0.326	343,865
2022-01-14	0.358	0.363	0.356	0.359	0.326	337,782
2022-01-13	0.364	0.364	0.359	0.364	0.331	158,294
2022-01-12	0.358	0.363	0.358	0.363	0.330	132,254
2022-01-11	0.365	0.368	0.352	0.358	0.326	1,836,368
2022-01-10	0.372	0.372	0.363	0.368	0.334	652,572
2022-01-07	0.384	0.389	0.369	0.376	0.341	743,857
2022-01-06	0.371	0.397	0.360	0.384	0.349	4,308,333
2022-01-05	0.360	0.385	0.349	0.379	0.345	1,948,063
2022-01-04	0.350	0.358	0.347	0.358	0.326	471,146
2022-01-03	0.340	0.354	0.336	0.350	0.318	1,152,968
2021-12-30	0.340	0.342	0.334	0.337	0.306	1,128,613
2021-12-29	0.339	0.342	0.337	0.340	0.309	582,321
2021-12-28	0.339	0.340	0.335	0.340	0.309	817,583
2021-12-27	0.339	0.340	0.333	0.339	0.308	359,428

← NewerPage 20 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.