Bittium Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.980 | 5.980 | 5.960 | 5.960 | 5.798 | 59 |
| 2024-04-19 | 6.060 | 6.060 | 6.060 | 6.060 | 5.895 | 22 |
| 2024-04-18 | 5.880 | 5.880 | 5.880 | 5.880 | 5.720 | 28 |
| 2024-04-16 | 5.920 | 5.920 | 5.920 | 5.920 | 5.759 | 27 |
| 2024-04-09 | 5.920 | 5.920 | 5.920 | 5.920 | 5.730 | 178 |
| 2024-04-05 | 6.140 | 6.140 | 6.140 | 6.140 | 5.942 | 20 |
| 2024-04-04 | 5.460 | 5.460 | 5.300 | 5.460 | 5.284 | 260 |
| 2024-04-03 | 5.340 | 5.380 | 5.340 | 5.380 | 5.207 | 447 |
| 2024-03-27 | 5.280 | 5.280 | 5.280 | 5.280 | 5.110 | 3 |
| 2024-03-14 | 4.825 | 4.825 | 4.825 | 4.825 | 4.670 | 14 |
| 2024-03-12 | 4.855 | 4.855 | 4.855 | 4.855 | 4.699 | 153 |
| 2024-03-11 | 4.805 | 4.805 | 4.805 | 4.805 | 4.650 | 5 |
| 2024-03-07 | 4.750 | 4.750 | 4.750 | 4.750 | 4.597 | 76 |
| 2024-03-06 | 4.710 | 4.710 | 4.710 | 4.710 | 4.558 | 144 |
| 2024-03-05 | 4.635 | 4.635 | 4.635 | 4.635 | 4.486 | 133 |
| 2024-03-04 | 4.700 | 4.700 | 4.700 | 4.700 | 4.549 | 84 |
| 2024-03-01 | 4.780 | 4.785 | 4.780 | 4.785 | 4.631 | 204 |
| 2024-02-29 | 4.800 | 4.800 | 4.800 | 4.800 | 4.646 | 214 |
| 2024-02-28 | 4.720 | 4.720 | 4.720 | 4.720 | 4.568 | 18 |
| 2024-02-26 | 4.235 | 4.255 | 4.235 | 4.235 | 4.099 | 1,326 |
| 2024-02-21 | 4.345 | 4.345 | 4.345 | 4.345 | 4.205 | 75 |
| 2024-01-30 | 4.736 | 4.736 | 4.736 | 4.736 | 4.584 | 44 |
| 2024-01-29 | 4.770 | 4.770 | 4.770 | 4.770 | 4.617 | 81 |
| 2024-01-26 | 4.790 | 4.790 | 4.790 | 4.790 | 4.636 | 30 |
| 2024-01-24 | 4.750 | 4.750 | 4.735 | 4.735 | 4.582 | 416 |
| 2024-01-23 | 4.755 | 4.755 | 4.735 | 4.745 | 4.593 | 456 |
| 2024-01-22 | 4.750 | 4.750 | 4.750 | 4.750 | 4.597 | 4,944 |
| 2024-01-18 | 4.650 | 4.660 | 4.620 | 4.620 | 4.471 | 928 |
| 2024-01-17 | 4.685 | 4.690 | 4.640 | 4.655 | 4.505 | 1,475 |
| 2024-01-16 | 4.700 | 4.715 | 4.700 | 4.715 | 4.564 | 173 |
| 2024-01-15 | 4.740 | 4.740 | 4.700 | 4.715 | 4.563 | 1,572 |
| 2024-01-12 | 4.725 | 4.730 | 4.670 | 4.730 | 4.578 | 197 |
| 2024-01-11 | 4.850 | 4.850 | 4.775 | 4.795 | 4.641 | 1,128 |
| 2024-01-10 | 4.830 | 4.830 | 4.830 | 4.830 | 4.675 | 12 |
| 2024-01-09 | 4.875 | 4.875 | 4.855 | 4.855 | 4.699 | 582 |
| 2024-01-08 | 4.895 | 4.895 | 4.855 | 4.860 | 4.704 | 467 |
| 2024-01-05 | 4.885 | 4.905 | 4.840 | 4.905 | 4.747 | 102 |
| 2024-01-04 | 4.930 | 4.930 | 4.930 | 4.930 | 4.771 | 25 |
| 2024-01-03 | 4.955 | 4.955 | 4.955 | 4.955 | 4.796 | 87 |
| 2024-01-02 | 5.090 | 5.090 | 5.090 | 5.090 | 4.927 | 3 |
| 2023-12-29 | 4.785 | 4.820 | 4.785 | 4.790 | 4.636 | 322 |
| 2023-12-28 | 4.820 | 4.820 | 4.785 | 4.785 | 4.631 | 270 |
| 2023-12-22 | 4.880 | 4.880 | 4.865 | 4.875 | 4.718 | 3,059 |
| 2023-12-21 | 4.845 | 4.845 | 4.845 | 4.845 | 4.689 | 64 |
| 2023-12-19 | 5.070 | 5.070 | 5.060 | 5.060 | 4.897 | 45 |
| 2023-12-15 | 4.970 | 4.970 | 4.970 | 4.970 | 4.810 | 77 |
| 2023-12-13 | 4.950 | 4.950 | 4.950 | 4.950 | 4.791 | 7 |
| 2023-12-12 | 4.790 | 4.790 | 4.790 | 4.790 | 4.636 | 4 |
| 2023-12-11 | 4.710 | 4.730 | 4.650 | 4.720 | 4.568 | 931 |
| 2023-12-08 | 4.720 | 4.740 | 4.690 | 4.740 | 4.588 | 1,336 |
| 2023-12-07 | 4.745 | 4.775 | 4.700 | 4.700 | 4.549 | 1,248 |
| 2023-12-05 | 4.630 | 4.765 | 4.485 | 4.620 | 4.471 | 2,613 |
| 2023-12-04 | 4.870 | 4.870 | 4.835 | 4.835 | 4.679 | 700 |
| 2023-12-01 | 4.760 | 4.905 | 4.760 | 4.885 | 4.728 | 2,313 |
| 2023-11-30 | 4.695 | 4.715 | 4.695 | 4.715 | 4.563 | 101 |
| 2023-11-29 | 4.745 | 4.745 | 4.650 | 4.660 | 4.510 | 1,681 |
| 2023-11-28 | 4.845 | 4.845 | 4.715 | 4.730 | 4.578 | 2,933 |
| 2023-11-27 | 4.560 | 4.780 | 4.560 | 4.780 | 4.626 | 5,250 |
| 2023-11-24 | 4.605 | 4.605 | 4.450 | 4.500 | 4.355 | 4,313 |
| 2023-11-23 | 4.025 | 4.730 | 3.980 | 4.730 | 4.578 | 4,003 |
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 | 0.0500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.