Bittium Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.955 | 3.955 | 3.930 | 3.940 | 3.768 | 299 |
| 2022-11-03 | 3.900 | 3.925 | 3.900 | 3.925 | 3.754 | 1,308 |
| 2022-11-02 | 3.930 | 3.950 | 3.905 | 3.905 | 3.735 | 5,541 |
| 2022-11-01 | 3.835 | 3.910 | 3.835 | 3.895 | 3.725 | 143 |
| 2022-10-31 | 3.810 | 3.845 | 3.810 | 3.840 | 3.672 | 250 |
| 2022-10-28 | 3.805 | 3.830 | 3.800 | 3.830 | 3.663 | 1,800 |
| 2022-10-27 | 3.745 | 3.780 | 3.745 | 3.765 | 3.601 | 318 |
| 2022-10-26 | 3.765 | 3.805 | 3.710 | 3.710 | 3.548 | 865 |
| 2022-10-25 | 3.785 | 3.785 | 3.760 | 3.760 | 3.596 | 779 |
| 2022-10-24 | 3.745 | 3.775 | 3.745 | 3.775 | 3.610 | 3,140 |
| 2022-10-21 | 3.615 | 3.760 | 3.615 | 3.760 | 3.596 | 5,889 |
| 2022-10-20 | 3.930 | 3.930 | 3.930 | 3.930 | 3.759 | 27 |
| 2022-10-19 | 3.990 | 3.990 | 3.925 | 3.930 | 3.759 | 1,032 |
| 2022-10-18 | 3.950 | 3.995 | 3.940 | 3.950 | 3.778 | 738 |
| 2022-10-17 | 3.985 | 3.985 | 3.960 | 3.985 | 3.811 | 525 |
| 2022-10-14 | 3.835 | 3.835 | 3.835 | 3.835 | 3.668 | 6 |
| 2022-10-13 | 3.750 | 3.750 | 3.750 | 3.750 | 3.586 | 10 |
| 2022-10-12 | 3.770 | 3.770 | 3.770 | 3.770 | 3.606 | 500 |
| 2022-10-11 | 3.815 | 3.815 | 3.815 | 3.815 | 3.649 | 1,000 |
| 2022-10-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.730 | 25 |
| 2022-10-07 | 4.000 | 4.020 | 3.985 | 3.985 | 3.811 | 65 |
| 2022-10-05 | 4.035 | 4.035 | 4.035 | 4.035 | 3.859 | 92 |
| 2022-10-04 | 3.900 | 3.990 | 3.900 | 3.968 | 3.794 | 2,883 |
| 2022-10-03 | 3.730 | 3.820 | 3.685 | 3.820 | 3.653 | 1,408 |
| 2022-09-30 | 3.710 | 3.710 | 3.705 | 3.705 | 3.543 | 515 |
| 2022-09-29 | 3.795 | 3.795 | 3.695 | 3.740 | 3.577 | 700 |
| 2022-09-28 | 3.810 | 3.810 | 3.810 | 3.810 | 3.644 | 10 |
| 2022-09-26 | 3.820 | 3.880 | 3.820 | 3.839 | 3.671 | 838 |
| 2022-09-23 | 3.965 | 3.965 | 3.845 | 3.845 | 3.677 | 450 |
| 2022-09-22 | 3.995 | 4.030 | 3.995 | 4.005 | 3.830 | 110 |
| 2022-09-21 | 3.810 | 3.965 | 3.705 | 3.910 | 3.739 | 6,868 |
| 2022-09-16 | 4.270 | 4.340 | 4.270 | 4.340 | 4.151 | 1,238 |
| 2022-09-15 | 4.475 | 4.475 | 4.360 | 4.360 | 4.170 | 55 |
| 2022-09-14 | 4.415 | 4.485 | 4.415 | 4.485 | 4.289 | 108 |
| 2022-09-13 | 4.490 | 4.495 | 4.490 | 4.495 | 4.299 | 31 |
| 2022-09-12 | 4.390 | 4.420 | 4.390 | 4.420 | 4.227 | 1,400 |
| 2022-09-08 | 4.460 | 4.460 | 4.460 | 4.460 | 4.265 | 20 |
| 2022-09-07 | 4.520 | 4.520 | 4.520 | 4.520 | 4.323 | 200 |
| 2022-09-05 | 4.525 | 4.525 | 4.525 | 4.525 | 4.328 | 2,260 |
| 2022-09-02 | 4.730 | 4.730 | 4.654 | 4.654 | 4.451 | 1,468 |
| 2022-09-01 | 4.750 | 4.750 | 4.700 | 4.700 | 4.495 | 30 |
| 2022-08-31 | 4.810 | 4.810 | 4.765 | 4.795 | 4.586 | 809 |
| 2022-08-30 | 4.780 | 4.783 | 4.780 | 4.783 | 4.574 | 518 |
| 2022-08-25 | 4.950 | 4.950 | 4.950 | 4.950 | 4.734 | 58 |
| 2022-08-23 | 4.930 | 4.930 | 4.930 | 4.930 | 4.715 | 100 |
| 2022-08-22 | 5.010 | 5.010 | 4.930 | 4.950 | 4.734 | 876 |
| 2022-08-19 | 4.990 | 4.995 | 4.990 | 4.995 | 4.777 | 40 |
| 2022-08-18 | 5.060 | 5.060 | 5.010 | 5.010 | 4.791 | 2,336 |
| 2022-08-17 | 5.060 | 5.090 | 5.060 | 5.090 | 4.868 | 63 |
| 2022-08-16 | 5.060 | 5.090 | 5.060 | 5.090 | 4.868 | 2,876 |
| 2022-08-15 | 5.060 | 5.080 | 5.060 | 5.070 | 4.849 | 1,503 |
| 2022-08-12 | 5.070 | 5.070 | 5.070 | 5.070 | 4.849 | 10 |
| 2022-08-11 | 5.060 | 5.090 | 5.060 | 5.090 | 4.868 | 156 |
| 2022-08-10 | 5.060 | 5.060 | 4.990 | 5.030 | 4.811 | 2,766 |
| 2022-08-09 | 5.050 | 5.050 | 5.050 | 5.050 | 4.830 | 1 |
| 2022-08-08 | 5.000 | 5.040 | 4.950 | 4.995 | 4.777 | 1,729 |
| 2022-08-05 | 5.060 | 5.140 | 5.030 | 5.030 | 4.811 | 1,964 |
| 2022-08-04 | 5.240 | 5.350 | 5.240 | 5.350 | 5.117 | 1,230 |
| 2022-08-03 | 5.190 | 5.190 | 5.190 | 5.190 | 4.964 | 60 |
| 2022-08-02 | 5.190 | 5.190 | 5.190 | 5.190 | 4.964 | 3 |
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.