Bittium Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	28.050	31.400	27.950	28.450	28.338	413,552
2026-07-30	27.000	28.300	26.600	27.700	27.591	72,512
2026-07-29	26.850	28.100	26.700	26.950	26.844	54,247
2026-07-28	27.950	27.950	26.400	26.750	26.645	53,018
2026-07-27	26.550	28.700	26.550	27.950	27.840	71,352
2026-07-24	25.950	26.850	25.700	26.000	25.898	48,583
2026-07-23	27.650	27.900	26.000	26.000	25.898	59,802
2026-07-22	27.000	27.550	26.200	27.500	27.392	57,320
2026-07-21	25.950	26.850	25.600	26.750	26.645	43,902
2026-07-20	26.600	26.750	25.600	25.850	25.749	36,427
2026-07-17	26.250	26.650	25.850	26.600	26.496	35,457
2026-07-16	27.000	27.000	26.100	26.600	26.496	61,522
2026-07-15	27.200	27.500	26.750	27.050	26.944	51,236
2026-07-14	27.600	27.600	26.550	27.350	27.243	59,732
2026-07-13	27.600	28.400	27.100	27.700	27.591	69,797
2026-07-10	29.900	29.900	27.800	27.850	27.741	66,081
2026-07-09	29.600	29.950	28.950	29.700	29.584	54,634
2026-07-08	31.200	31.200	29.200	29.250	29.135	65,367
2026-07-07	33.500	33.700	31.200	31.200	31.078	53,156
2026-07-06	33.250	33.700	32.800	33.450	33.319	41,694
2026-07-03	32.200	33.300	32.200	33.150	33.020	43,280
2026-07-02	31.550	32.800	31.050	32.100	31.974	30,823
2026-07-01	31.400	31.900	30.950	31.650	31.526	35,691
2026-06-30	31.900	32.250	31.250	31.400	31.277	24,994
2026-06-29	31.250	32.250	31.000	31.550	31.426	33,248
2026-06-26	31.050	31.900	30.500	31.100	30.978	40,452
2026-06-25	31.650	31.650	30.000	31.100	30.978	69,237
2026-06-24	32.450	32.450	31.400	31.650	31.526	40,308
2026-06-23	31.600	32.550	31.400	32.250	32.124	34,881
2026-06-22	32.250	32.550	31.350	32.100	31.974	41,680
2026-06-18	33.200	33.400	31.200	32.200	32.074	227,761
2026-06-17	33.850	33.950	32.750	33.150	33.020	53,857
2026-06-16	33.450	34.650	33.450	33.750	33.618	44,919
2026-06-15	34.750	36.150	32.500	33.400	33.269	88,709
2026-06-12	35.450	36.000	33.750	34.450	34.315	57,099
2026-06-11	33.850	35.200	32.700	34.800	34.664	93,109
2026-06-10	35.500	36.000	33.800	33.850	33.717	52,552
2026-06-09	35.550	36.950	34.850	35.200	35.062	74,037
2026-06-08	33.000	35.600	32.950	35.500	35.361	62,217
2026-06-05	34.350	35.250	33.650	33.650	33.518	57,514
2026-06-04	35.100	35.350	33.400	34.500	34.365	67,841
2026-06-03	33.900	35.300	33.100	34.850	34.713	84,071
2026-06-02	33.950	34.250	31.950	33.800	33.668	198,172
2026-06-01	39.450	39.450	32.200	33.400	33.269	305,280
2026-05-29	42.550	42.950	39.400	39.400	39.246	416,435
2026-05-28	40.300	42.550	40.300	42.550	42.383	105,358
2026-05-27	40.350	40.900	39.650	40.600	40.441	55,578
2026-05-26	39.300	40.700	38.550	40.350	40.192	86,767
2026-05-25	40.000	40.200	38.900	39.550	39.395	42,059
2026-05-22	40.000	41.650	39.950	40.100	39.943	106,172
2026-05-21	39.700	40.950	38.000	39.950	39.793	99,563
2026-05-20	37.500	39.850	37.400	39.850	39.694	105,200
2026-05-19	35.350	38.500	35.350	37.500	37.353	135,667
2026-05-18	35.000	36.500	34.500	35.350	35.211	43,972
2026-05-15	36.200	36.700	34.600	35.150	35.012	64,082
2026-05-13	34.200	36.200	34.200	36.000	35.859	70,704
2026-05-12	33.200	35.400	33.200	33.900	33.767	92,735
2026-05-11	32.350	33.400	32.300	32.900	32.771	48,050
2026-05-08	33.850	33.850	31.950	32.350	32.223	46,963
2026-05-07	33.400	34.200	33.350	33.850	33.717	52,280

← NewerPage 2 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.1500 EUR
2026-04-23	0.1500 EUR
2025-05-08	0.1000 EUR
2024-10-21	0.0300 EUR
2024-04-11	0.0300 EUR
2023-04-13	0.0500 EUR
2022-04-07	0.0400 EUR
2021-04-15	0.0311 EUR
2019-04-11	0.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.