Bittium Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	4.170	4.260	4.170	4.260	4.123	206
2023-05-09	4.105	4.195	4.105	4.195	4.060	155
2023-05-05	4.225	4.255	4.225	4.255	4.118	926
2023-05-04	4.265	4.265	4.230	4.265	4.128	280
2023-05-03	4.250	4.280	4.230	4.230	4.094	724
2023-05-02	4.270	4.270	4.245	4.245	4.108	753
2023-04-28	4.035	4.035	4.035	4.035	3.905	300
2023-04-27	3.860	3.990	3.860	3.990	3.862	1,560
2023-04-26	4.065	4.065	4.065	4.065	3.934	200
2023-04-25	4.120	4.120	4.120	4.120	3.987	100
2023-04-19	4.165	4.165	4.140	4.140	4.007	6
2023-04-18	4.185	4.185	4.185	4.185	4.050	39
2023-04-17	4.200	4.230	4.200	4.230	4.094	947
2023-04-14	4.170	4.225	4.170	4.190	4.055	525
2023-04-13	4.210	4.210	4.180	4.180	4.046	551
2023-04-12	4.275	4.275	4.220	4.220	4.036	174
2023-04-11	4.445	4.445	4.305	4.305	4.117	43
2023-04-06	4.300	4.300	4.295	4.295	4.108	120
2023-04-05	4.440	4.440	4.325	4.375	4.184	3,545
2023-04-04	4.530	4.530	4.460	4.460	4.265	235
2023-04-03	4.420	4.465	4.400	4.445	4.251	1,034
2023-03-31	4.360	4.375	4.360	4.360	4.170	178
2023-03-29	4.060	4.165	4.060	4.165	3.983	1,766
2023-03-28	4.170	4.170	4.105	4.105	3.926	23
2023-03-27	4.015	4.015	3.930	4.005	3.830	1,885
2023-03-24	3.965	4.025	3.950	3.985	3.811	1,558
2023-03-23	3.990	3.995	3.990	3.995	3.821	207
2023-03-22	4.075	4.075	4.075	4.075	3.897	125
2023-03-21	4.010	4.045	4.010	4.040	3.864	603
2023-03-20	3.990	4.050	3.990	4.010	3.835	724
2023-03-17	4.185	4.185	4.025	4.025	3.849	156
2023-03-16	4.050	4.065	4.000	4.065	3.888	380
2023-03-15	4.100	4.100	3.980	3.980	3.806	4,099
2023-03-14	4.000	4.070	4.000	4.000	3.825	1,114
2023-03-13	4.105	4.190	3.965	3.995	3.821	1,509
2023-03-10	4.105	4.105	4.085	4.085	3.907	4,354
2023-03-09	4.230	4.240	4.205	4.205	4.022	1,473
2023-03-08	4.245	4.260	4.215	4.245	4.060	3,856
2023-03-07	4.305	4.325	4.270	4.270	4.084	862
2023-03-06	4.335	4.335	4.285	4.285	4.098	766
2023-03-03	4.360	4.380	4.340	4.340	4.151	1,057
2023-03-02	4.415	4.450	4.370	4.370	4.179	462
2023-03-01	4.315	4.400	4.315	4.385	4.194	1,366
2023-02-28	4.320	4.320	4.295	4.295	4.108	464
2023-02-27	4.240	4.300	4.240	4.300	4.112	908
2023-02-24	4.285	4.285	4.190	4.225	4.041	943
2023-02-23	4.280	4.280	4.230	4.230	4.045	1,830
2023-02-22	4.225	4.225	4.190	4.190	4.007	144
2023-02-21	4.320	4.320	4.245	4.245	4.060	943
2023-02-20	4.205	4.240	4.195	4.225	4.041	1,110
2023-02-17	4.180	4.195	4.180	4.190	4.007	1,130
2023-02-16	4.150	4.265	4.145	4.205	4.022	1,488
2023-02-15	4.120	4.140	4.100	4.100	3.921	2,640
2023-02-14	4.135	4.135	4.100	4.100	3.921	3,020
2023-02-13	4.180	4.180	4.090	4.115	3.935	5,392
2023-02-10	3.980	4.155	3.970	4.060	3.883	10,631
2023-02-09	4.270	4.390	4.245	4.390	4.198	2,040
2023-02-08	4.115	4.195	4.115	4.195	4.012	4,211
2023-02-07	4.170	4.200	4.145	4.145	3.964	4,654
2023-02-06	4.205	4.205	4.175	4.200	4.017	764

← NewerPage 13 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.