Bittium Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	4.005	4.030	4.005	4.025	3.896	769
2023-11-21	4.075	4.075	4.030	4.065	3.934	560
2023-11-20	4.150	4.150	4.075	4.080	3.949	869
2023-11-17	4.065	4.135	4.065	4.135	4.002	1,380
2023-11-16	4.150	4.170	4.150	4.158	4.024	1,226
2023-11-15	4.115	4.175	4.115	4.140	4.007	261
2023-11-14	3.870	4.045	3.850	3.975	3.847	3,696
2023-11-13	3.945	3.945	3.855	3.870	3.746	986
2023-11-10	3.950	3.950	3.920	3.925	3.799	800
2023-11-09	3.955	3.995	3.955	3.995	3.866	1,798
2023-11-08	3.995	3.995	3.950	3.970	3.842	851
2023-11-07	4.185	4.185	4.050	4.050	3.920	222
2023-11-06	4.240	4.240	4.195	4.195	4.060	202
2023-11-03	4.155	4.155	4.085	4.125	3.992	921
2023-11-02	4.075	4.145	4.060	4.085	3.954	241
2023-11-01	4.245	4.245	4.070	4.080	3.949	1,914
2023-10-31	4.475	4.475	4.205	4.205	4.070	2,726
2023-10-30	4.710	4.710	4.420	4.420	4.278	3,835
2023-10-27	4.020	4.360	3.860	4.340	4.200	4,653
2023-10-26	3.385	4.075	3.385	4.075	3.944	1,514
2023-10-25	3.440	3.440	3.440	3.440	3.329	30
2023-10-24	3.420	3.470	3.420	3.445	3.334	1,835
2023-10-23	3.475	3.490	3.455	3.480	3.368	149
2023-10-20	3.450	3.480	3.450	3.480	3.368	1,760
2023-10-19	3.415	3.415	3.360	3.360	3.252	830
2023-10-18	3.465	3.465	3.410	3.410	3.300	134
2023-10-17	3.475	3.475	3.420	3.420	3.310	68
2023-10-16	3.500	3.540	3.500	3.540	3.426	440
2023-10-13	3.560	3.560	3.540	3.540	3.426	25
2023-10-12	3.620	3.620	3.620	3.620	3.504	515
2023-10-11	3.585	3.585	3.560	3.560	3.445	283
2023-10-10	3.645	3.645	3.645	3.645	3.528	2
2023-10-09	3.620	3.620	3.620	3.620	3.504	700
2023-10-06	3.630	3.630	3.575	3.575	3.460	267
2023-10-05	3.630	3.630	3.630	3.630	3.513	19
2023-10-04	3.665	3.665	3.665	3.665	3.547	3
2023-10-02	3.755	3.755	3.735	3.735	3.615	163
2023-09-29	3.740	3.745	3.690	3.720	3.600	1,152
2023-09-27	3.720	3.720	3.700	3.700	3.581	40
2023-09-26	3.670	3.670	3.670	3.670	3.552	113
2023-09-25	3.735	3.740	3.725	3.725	3.605	1,028
2023-09-22	3.775	3.775	3.775	3.775	3.654	280
2023-09-21	3.790	3.790	3.790	3.790	3.668	300
2023-09-20	3.785	3.785	3.785	3.785	3.663	1,000
2023-09-19	3.720	3.720	3.705	3.705	3.586	1,428
2023-09-18	3.710	3.780	3.710	3.745	3.625	2,443
2023-09-15	3.995	4.040	3.995	4.040	3.910	814
2023-09-14	3.985	4.040	3.985	3.985	3.857	349
2023-09-13	3.995	3.995	3.995	3.995	3.866	25
2023-09-12	3.955	3.955	3.955	3.955	3.828	24
2023-09-11	4.015	4.015	3.955	3.955	3.828	500
2023-09-08	4.030	4.030	4.030	4.030	3.900	220
2023-09-07	4.070	4.070	4.070	4.070	3.939	24
2023-09-05	4.090	4.090	4.085	4.090	3.958	9
2023-09-04	4.085	4.085	4.075	4.075	3.944	107
2023-09-01	4.045	4.080	4.045	4.080	3.949	805
2023-08-31	4.000	4.040	4.000	4.020	3.891	725
2023-08-30	4.020	4.020	4.020	4.020	3.891	100
2023-08-29	4.015	4.065	4.000	4.000	3.871	516
2023-08-25	3.995	3.995	3.995	3.995	3.866	1

← NewerPage 11 of 18 · 1,077 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	0.0500 EUR

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