Bitcoin Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 32.920 | 33.060 | 31.760 | 31.760 | 31.646 | 24,857 |
| 2026-05-07 | 32.980 | 33.620 | 32.420 | 32.840 | 32.722 | 8,604 |
| 2026-05-06 | 32.900 | 33.860 | 32.400 | 32.980 | 32.861 | 13,236 |
| 2026-05-05 | 31.980 | 34.800 | 31.360 | 32.080 | 31.965 | 48,771 |
| 2026-05-04 | 31.160 | 32.000 | 31.000 | 31.700 | 31.586 | 20,404 |
| 2026-04-30 | 29.620 | 30.540 | 29.620 | 29.900 | 29.792 | 4,703 |
| 2026-04-29 | 30.600 | 31.140 | 29.500 | 29.600 | 29.493 | 43,009 |
| 2026-04-28 | 31.000 | 31.900 | 30.600 | 30.600 | 30.490 | 12,905 |
| 2026-04-27 | 32.000 | 32.480 | 30.420 | 31.120 | 31.008 | 26,070 |
| 2026-04-24 | 32.740 | 32.740 | 30.020 | 30.020 | 29.912 | 13,819 |
| 2026-04-23 | 35.440 | 35.440 | 32.260 | 32.260 | 32.144 | 14,608 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.1000 EUR |
| 2025-09-01 | 0.1000 EUR |
| 2024-09-02 | 0.1000 EUR |
| 2023-08-14 | 0.1000 EUR |
| 2022-07-04 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.