Betolar Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 1.070 | 1.100 | 1.070 | 1.080 | 1.080 | 10,095 |
| 2024-05-31 | 1.045 | 1.070 | 1.005 | 1.070 | 1.070 | 13,499 |
| 2024-05-30 | 1.010 | 1.045 | 1.000 | 1.045 | 1.045 | 5,879 |
| 2024-05-29 | 1.015 | 1.045 | 1.010 | 1.010 | 1.010 | 461 |
| 2024-05-28 | 1.045 | 1.045 | 1.005 | 1.020 | 1.020 | 5,933 |
| 2024-05-27 | 1.035 | 1.035 | 1.000 | 1.030 | 1.030 | 7,018 |
| 2024-05-24 | 1.015 | 1.030 | 1.000 | 1.030 | 1.030 | 10,947 |
| 2024-05-23 | 1.015 | 1.020 | 1.000 | 1.010 | 1.010 | 10,265 |
| 2024-05-22 | 1.000 | 1.030 | 1.000 | 1.020 | 1.020 | 12,154 |
| 2024-05-21 | 1.005 | 1.030 | 1.000 | 1.005 | 1.005 | 11,615 |
| 2024-05-20 | 1.005 | 1.035 | 1.000 | 1.035 | 1.035 | 26,152 |
| 2024-05-17 | 1.015 | 1.015 | 1.000 | 1.010 | 1.010 | 14,386 |
| 2024-05-16 | 1.030 | 1.030 | 1.000 | 1.015 | 1.015 | 10,605 |
| 2024-05-15 | 1.020 | 1.075 | 1.020 | 1.045 | 1.045 | 4,788 |
| 2024-05-14 | 1.045 | 1.105 | 1.040 | 1.040 | 1.040 | 1,931 |
| 2024-05-13 | 1.080 | 1.080 | 1.045 | 1.075 | 1.075 | 2,824 |
| 2024-05-10 | 1.115 | 1.115 | 1.060 | 1.080 | 1.080 | 9,986 |
| 2024-05-08 | 1.115 | 1.115 | 1.105 | 1.115 | 1.115 | 687 |
| 2024-05-07 | 1.100 | 1.120 | 1.060 | 1.120 | 1.120 | 6,130 |
| 2024-05-06 | 1.095 | 1.175 | 1.080 | 1.120 | 1.120 | 3,573 |
| 2024-05-03 | 1.035 | 1.095 | 1.035 | 1.095 | 1.095 | 4,287 |
| 2024-05-02 | 1.050 | 1.105 | 1.015 | 1.035 | 1.035 | 11,752 |
| 2024-04-30 | 1.110 | 1.115 | 1.050 | 1.050 | 1.050 | 6,940 |
| 2024-04-29 | 1.020 | 1.115 | 1.000 | 1.000 | 1.000 | 14,667 |
| 2024-04-26 | 1.050 | 1.060 | 1.020 | 1.020 | 1.020 | 6,483 |
| 2024-04-25 | 1.060 | 1.070 | 1.035 | 1.035 | 1.035 | 8,239 |
| 2024-04-24 | 1.050 | 1.195 | 1.050 | 1.060 | 1.060 | 12,471 |
| 2024-04-23 | 1.130 | 1.130 | 1.030 | 1.050 | 1.050 | 19,095 |
| 2024-04-22 | 1.100 | 1.200 | 1.100 | 1.160 | 1.160 | 19,274 |
| 2024-04-19 | 1.150 | 1.150 | 1.115 | 1.115 | 1.115 | 3,673 |
| 2024-04-18 | 1.185 | 1.185 | 1.100 | 1.110 | 1.110 | 6,535 |
| 2024-04-17 | 1.200 | 1.240 | 1.100 | 1.125 | 1.125 | 21,407 |
| 2024-04-16 | 1.260 | 1.285 | 1.160 | 1.185 | 1.185 | 11,323 |
| 2024-04-15 | 1.270 | 1.355 | 1.265 | 1.265 | 1.265 | 6,496 |
| 2024-04-12 | 1.360 | 1.360 | 1.270 | 1.270 | 1.270 | 6,809 |
| 2024-04-11 | 1.320 | 1.320 | 1.280 | 1.280 | 1.280 | 5,817 |
| 2024-04-10 | 1.350 | 1.350 | 1.270 | 1.275 | 1.275 | 4,292 |
| 2024-04-09 | 1.300 | 1.315 | 1.285 | 1.300 | 1.300 | 5,432 |
| 2024-04-08 | 1.400 | 1.400 | 1.250 | 1.320 | 1.320 | 25,538 |
| 2024-04-05 | 1.445 | 1.445 | 1.365 | 1.415 | 1.415 | 14,439 |
| 2024-04-04 | 1.400 | 1.445 | 1.335 | 1.395 | 1.395 | 10,942 |
| 2024-04-03 | 1.330 | 1.500 | 1.330 | 1.400 | 1.400 | 19,907 |
| 2024-04-02 | 1.440 | 1.470 | 1.255 | 1.330 | 1.330 | 38,062 |
| 2024-03-28 | 1.305 | 1.555 | 1.300 | 1.440 | 1.440 | 86,091 |
| 2024-03-27 | 1.165 | 1.300 | 1.130 | 1.280 | 1.280 | 52,497 |
| 2024-03-26 | 1.170 | 1.190 | 1.110 | 1.110 | 1.110 | 13,126 |
| 2024-03-25 | 1.090 | 1.185 | 1.090 | 1.100 | 1.100 | 9,382 |
| 2024-03-22 | 1.070 | 1.090 | 1.035 | 1.090 | 1.090 | 12,257 |
| 2024-03-21 | 1.040 | 1.075 | 1.040 | 1.055 | 1.055 | 16,140 |
| 2024-03-20 | 1.020 | 1.065 | 1.010 | 1.040 | 1.040 | 25,577 |
| 2024-03-19 | 1.050 | 1.075 | 0.986 | 1.015 | 1.015 | 373,497 |
| 2024-03-18 | 0.950 | 1.030 | 0.950 | 1.005 | 1.005 | 16,475 |
| 2024-03-15 | 0.960 | 0.960 | 0.900 | 0.924 | 0.924 | 10,021 |
| 2024-03-14 | 0.980 | 0.980 | 0.856 | 0.892 | 0.892 | 15,159 |
| 2024-03-13 | 0.904 | 0.978 | 0.904 | 0.978 | 0.978 | 5,890 |
| 2024-03-12 | 0.922 | 0.922 | 0.898 | 0.898 | 0.898 | 5,679 |
| 2024-03-11 | 0.914 | 1.045 | 0.914 | 0.922 | 0.922 | 12,478 |
| 2024-03-08 | 0.950 | 0.964 | 0.912 | 0.912 | 0.912 | 5,722 |
| 2024-03-07 | 0.910 | 0.956 | 0.910 | 0.956 | 0.956 | 7,193 |
| 2024-03-06 | 0.902 | 0.940 | 0.902 | 0.906 | 0.906 | 5,725 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.