Bittium Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	3.985	4.080	3.985	4.000	3.871	1,216
2023-08-22	3.955	3.955	3.955	3.955	3.828	82
2023-08-18	3.950	3.950	3.950	3.950	3.823	46
2023-08-16	3.975	3.975	3.975	3.975	3.847	840
2023-08-15	3.975	3.980	3.950	3.950	3.823	31
2023-08-14	3.945	3.945	3.915	3.915	3.789	143
2023-08-11	3.965	3.965	3.965	3.965	3.837	33
2023-08-10	3.995	3.995	3.955	3.960	3.833	85
2023-08-09	3.980	4.000	3.980	3.990	3.862	256
2023-08-08	3.950	3.950	3.950	3.950	3.823	281
2023-08-07	3.910	3.910	3.910	3.910	3.784	52
2023-08-04	3.890	3.945	3.885	3.910	3.784	1,182
2023-08-03	4.005	4.025	4.005	4.025	3.896	17
2023-08-02	4.005	4.010	4.005	4.010	3.881	1,292
2023-08-01	4.100	4.100	4.055	4.055	3.925	261
2023-07-31	3.985	4.030	3.985	4.030	3.900	340
2023-07-26	4.100	4.115	4.060	4.105	3.973	363
2023-07-25	4.080	4.105	4.040	4.060	3.929	1,650
2023-07-24	4.000	4.075	3.995	4.030	3.900	1,129
2023-07-21	4.080	4.080	4.010	4.010	3.881	506
2023-07-20	3.950	3.985	3.950	3.980	3.852	195
2023-07-19	4.065	4.070	4.060	4.060	3.929	385
2023-07-17	4.115	4.115	4.030	4.050	3.920	228
2023-07-14	4.175	4.175	4.125	4.125	3.992	360
2023-07-13	4.195	4.195	4.170	4.170	4.036	55
2023-07-12	4.165	4.165	4.120	4.120	3.987	285
2023-07-07	4.100	4.100	4.090	4.090	3.958	253
2023-07-06	4.110	4.125	4.110	4.125	3.992	9
2023-07-04	4.170	4.170	4.130	4.145	4.012	99
2023-07-03	4.165	4.200	4.165	4.200	4.065	449
2023-06-30	4.190	4.200	4.190	4.200	4.065	110
2023-06-28	4.270	4.270	4.270	4.270	4.133	450
2023-06-27	4.135	4.160	4.135	4.160	4.026	452
2023-06-26	4.350	4.375	4.330	4.330	4.191	638
2023-06-22	4.320	4.335	4.300	4.335	4.196	282
2023-06-21	4.400	4.400	4.400	4.400	4.258	200
2023-06-20	4.485	4.485	4.400	4.400	4.258	69
2023-06-19	4.500	4.500	4.375	4.400	4.258	813
2023-06-16	4.515	4.540	4.515	4.540	4.394	327
2023-06-15	4.395	4.395	4.395	4.395	4.254	13
2023-06-14	4.380	4.395	4.380	4.395	4.254	2,000
2023-06-13	4.390	4.390	4.390	4.390	4.249	10
2023-06-12	4.455	4.455	4.335	4.335	4.196	3,670
2023-06-09	4.245	4.245	4.240	4.240	4.104	42
2023-06-08	4.265	4.265	4.200	4.200	4.065	1,130
2023-06-07	4.240	4.240	4.240	4.240	4.104	141
2023-06-05	4.100	4.100	4.100	4.100	3.968	2,825
2023-06-02	4.145	4.145	4.145	4.145	4.012	25
2023-06-01	4.135	4.140	4.135	4.140	4.007	25
2023-05-31	4.165	4.165	4.165	4.165	4.031	5
2023-05-26	4.120	4.120	4.115	4.115	3.983	30
2023-05-25	4.190	4.190	4.080	4.090	3.958	188
2023-05-24	4.180	4.180	4.180	4.180	4.046	76
2023-05-22	4.215	4.215	4.215	4.215	4.079	250
2023-05-19	4.270	4.280	4.270	4.280	4.142	225
2023-05-17	4.245	4.245	4.240	4.240	4.104	100
2023-05-16	4.235	4.235	4.215	4.215	4.079	16
2023-05-15	4.260	4.260	4.260	4.260	4.123	1
2023-05-12	4.190	4.215	4.175	4.195	4.060	590
2023-05-11	4.225	4.255	4.225	4.230	4.094	716

← NewerPage 12 of 18 · 1,070 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.