Bittnet Systems SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	0.340	0.340	0.333	0.338	0.307	274,785
2021-12-22	0.325	0.344	0.323	0.340	0.309	767,448
2021-12-21	0.328	0.334	0.327	0.327	0.297	1,004,869
2021-12-20	0.325	0.327	0.319	0.327	0.297	447,458
2021-12-17	0.323	0.326	0.322	0.325	0.296	419,540
2021-12-16	0.317	0.322	0.317	0.322	0.293	248,992
2021-12-15	0.322	0.322	0.311	0.315	0.286	1,079,897
2021-12-14	0.322	0.325	0.319	0.322	0.293	708,209
2021-12-13	0.319	0.319	0.314	0.317	0.288	273,023
2021-12-10	0.320	0.321	0.314	0.317	0.288	115,046
2021-12-09	0.320	0.321	0.313	0.320	0.291	52,870
2021-12-08	0.313	0.323	0.309	0.323	0.294	1,173,603
2021-12-07	0.312	0.315	0.304	0.312	0.284	510,967
2021-12-06	0.310	0.315	0.305	0.311	0.283	725,554
2021-12-03	0.309	0.314	0.301	0.309	0.281	1,268,378
2021-12-02	0.315	0.317	0.308	0.311	0.283	435,517
2021-11-29	0.318	0.318	0.311	0.315	0.286	416,715
2021-11-26	0.327	0.328	0.312	0.319	0.290	2,456,250
2021-11-25	0.329	0.330	0.323	0.328	0.298	405,462
2021-11-24	0.329	0.330	0.317	0.327	0.297	190,779
2021-11-23	0.332	0.332	0.320	0.329	0.299	370,813
2021-11-22	0.328	0.335	0.328	0.328	0.298	383,264
2021-11-19	0.330	0.330	0.326	0.328	0.298	344,064
2021-11-18	0.333	0.333	0.328	0.330	0.300	324,418
2021-11-17	0.343	0.343	0.333	0.333	0.303	390,735
2021-11-16	0.343	0.345	0.336	0.338	0.307	561,904
2021-11-15	0.332	0.348	0.332	0.343	0.312	2,886,645
2021-11-12	0.317	0.327	0.313	0.320	0.291	329,734
2021-11-11	0.318	0.318	0.312	0.314	0.285	217,364
2021-11-10	0.313	0.318	0.312	0.316	0.287	142,051
2021-11-09	0.319	0.319	0.312	0.317	0.288	361,985
2021-11-08	0.320	0.320	0.316	0.320	0.291	150,665
2021-11-05	0.316	0.321	0.316	0.320	0.291	135,169
2021-11-04	0.320	0.320	0.315	0.318	0.289	195,904
2021-11-03	0.320	0.322	0.319	0.320	0.291	184,902
2021-11-02	0.320	0.322	0.317	0.320	0.291	470,709
2021-11-01	0.323	0.323	0.315	0.319	0.290	319,820
2021-10-29	0.326	0.326	0.319	0.320	0.291	502,852
2021-10-28	0.326	0.327	0.321	0.326	0.296	507,813
2021-10-27	0.330	0.330	0.326	0.326	0.296	292,373
2021-10-26	0.329	0.330	0.327	0.330	0.300	400,776
2021-10-25	0.332	0.332	0.329	0.331	0.301	238,695
2021-10-22	0.331	0.333	0.331	0.332	0.302	90,018
2021-10-21	0.332	0.332	0.330	0.331	0.301	653,898
2021-10-20	0.331	0.333	0.330	0.331	0.301	163,190
2021-10-19	0.334	0.334	0.331	0.332	0.301	59,170
2021-10-18	0.331	0.334	0.331	0.334	0.303	177,009
2021-10-15	0.334	0.335	0.331	0.331	0.301	111,458
2021-10-14	0.331	0.335	0.331	0.334	0.304	163,407

← NewerPage 21 of 21 · 1,249 trading days

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.