Bittium Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 4.205 | 4.205 | 4.195 | 4.195 | 4.012 | 644 |
| 2023-02-02 | 4.250 | 4.250 | 4.250 | 4.250 | 4.065 | 90 |
| 2023-02-01 | 4.155 | 4.155 | 4.125 | 4.145 | 3.964 | 482 |
| 2023-01-31 | 4.150 | 4.150 | 4.115 | 4.120 | 3.940 | 393 |
| 2023-01-30 | 4.140 | 4.175 | 4.110 | 4.134 | 3.954 | 5,128 |
| 2023-01-27 | 4.110 | 4.165 | 4.110 | 4.150 | 3.969 | 1,583 |
| 2023-01-26 | 4.160 | 4.170 | 4.145 | 4.145 | 3.964 | 503 |
| 2023-01-25 | 4.210 | 4.210 | 4.165 | 4.205 | 4.022 | 1,508 |
| 2023-01-24 | 4.220 | 4.220 | 4.170 | 4.170 | 3.988 | 6 |
| 2023-01-23 | 4.205 | 4.220 | 4.190 | 4.195 | 4.012 | 4,419 |
| 2023-01-20 | 4.255 | 4.255 | 4.190 | 4.240 | 4.055 | 4,916 |
| 2023-01-19 | 4.285 | 4.285 | 4.255 | 4.255 | 4.069 | 576 |
| 2023-01-18 | 4.275 | 4.295 | 4.255 | 4.290 | 4.103 | 1,121 |
| 2023-01-17 | 4.270 | 4.270 | 4.235 | 4.240 | 4.055 | 123 |
| 2023-01-16 | 4.455 | 4.455 | 4.280 | 4.280 | 4.093 | 6,044 |
| 2023-01-13 | 4.370 | 4.415 | 4.320 | 4.415 | 4.222 | 3,644 |
| 2023-01-12 | 4.350 | 4.350 | 4.305 | 4.305 | 4.117 | 8,058 |
| 2023-01-11 | 4.350 | 4.350 | 4.330 | 4.330 | 4.141 | 7,534 |
| 2023-01-10 | 4.345 | 4.420 | 4.330 | 4.335 | 4.146 | 7,204 |
| 2023-01-09 | 4.320 | 4.350 | 4.265 | 4.320 | 4.132 | 6,003 |
| 2023-01-05 | 4.170 | 4.245 | 4.165 | 4.230 | 4.045 | 5,878 |
| 2023-01-04 | 4.180 | 4.180 | 4.150 | 4.155 | 3.974 | 4,164 |
| 2023-01-03 | 4.070 | 4.175 | 4.070 | 4.175 | 3.993 | 6,114 |
| 2022-12-30 | 3.875 | 3.980 | 3.875 | 3.975 | 3.802 | 3,854 |
| 2022-12-29 | 3.880 | 3.910 | 3.880 | 3.910 | 3.739 | 6,163 |
| 2022-12-28 | 3.930 | 3.940 | 3.925 | 3.940 | 3.768 | 689 |
| 2022-12-23 | 4.025 | 4.055 | 4.005 | 4.005 | 3.830 | 6,940 |
| 2022-12-22 | 3.950 | 4.075 | 3.950 | 3.970 | 3.797 | 10,196 |
| 2022-12-21 | 3.765 | 3.860 | 3.765 | 3.860 | 3.692 | 1,977 |
| 2022-12-20 | 3.670 | 3.720 | 3.635 | 3.710 | 3.548 | 7,740 |
| 2022-12-19 | 3.700 | 3.700 | 3.640 | 3.640 | 3.481 | 679 |
| 2022-12-16 | 3.765 | 3.785 | 3.730 | 3.745 | 3.582 | 3,987 |
| 2022-12-15 | 3.835 | 3.970 | 3.800 | 3.820 | 3.653 | 6,461 |
| 2022-12-14 | 3.660 | 3.855 | 3.660 | 3.855 | 3.687 | 17,266 |
| 2022-12-13 | 3.630 | 3.675 | 3.625 | 3.670 | 3.510 | 11,151 |
| 2022-12-12 | 3.635 | 3.640 | 3.565 | 3.590 | 3.433 | 8,022 |
| 2022-12-09 | 3.650 | 3.650 | 3.565 | 3.625 | 3.467 | 5,262 |
| 2022-12-08 | 3.540 | 3.540 | 3.485 | 3.520 | 3.366 | 8,312 |
| 2022-12-07 | 3.550 | 3.575 | 3.550 | 3.555 | 3.400 | 2,542 |
| 2022-12-05 | 3.690 | 3.700 | 3.660 | 3.675 | 3.515 | 5,962 |
| 2022-12-02 | 3.745 | 3.775 | 3.690 | 3.690 | 3.529 | 1,343 |
| 2022-12-01 | 3.725 | 3.725 | 3.725 | 3.725 | 3.562 | 147 |
| 2022-11-30 | 3.750 | 3.815 | 3.735 | 3.770 | 3.606 | 795 |
| 2022-11-29 | 3.870 | 3.890 | 3.840 | 3.840 | 3.672 | 1,413 |
| 2022-11-28 | 3.930 | 3.930 | 3.870 | 3.870 | 3.701 | 1,011 |
| 2022-11-25 | 3.925 | 3.925 | 3.900 | 3.900 | 3.730 | 474 |
| 2022-11-24 | 3.940 | 3.940 | 3.900 | 3.900 | 3.730 | 2,260 |
| 2022-11-23 | 3.945 | 3.955 | 3.925 | 3.945 | 3.773 | 3,773 |
| 2022-11-22 | 3.760 | 3.950 | 3.760 | 3.828 | 3.661 | 3,150 |
| 2022-11-21 | 3.780 | 3.780 | 3.725 | 3.725 | 3.562 | 1,877 |
| 2022-11-18 | 3.720 | 3.725 | 3.705 | 3.725 | 3.562 | 443 |
| 2022-11-17 | 3.735 | 3.735 | 3.710 | 3.710 | 3.548 | 502 |
| 2022-11-16 | 3.650 | 3.670 | 3.650 | 3.670 | 3.510 | 65 |
| 2022-11-15 | 3.630 | 3.650 | 3.630 | 3.640 | 3.481 | 569 |
| 2022-11-14 | 3.680 | 3.680 | 3.515 | 3.580 | 3.424 | 4,598 |
| 2022-11-11 | 3.725 | 3.730 | 3.695 | 3.710 | 3.548 | 4,327 |
| 2022-11-10 | 3.750 | 3.765 | 3.690 | 3.750 | 3.586 | 1,927 |
| 2022-11-09 | 3.870 | 3.870 | 3.845 | 3.850 | 3.682 | 1,094 |
| 2022-11-08 | 3.970 | 3.970 | 3.910 | 3.910 | 3.739 | 3,171 |
| 2022-11-07 | 3.965 | 3.965 | 3.930 | 3.940 | 3.768 | 774 |
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.