Bittium Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.210 | 5.210 | 5.210 | 5.210 | 4.983 | 100 |
| 2022-07-28 | 5.300 | 5.300 | 5.300 | 5.300 | 5.069 | 1 |
| 2022-07-27 | 5.180 | 5.260 | 5.180 | 5.260 | 5.030 | 90 |
| 2022-07-26 | 5.270 | 5.270 | 5.270 | 5.270 | 5.040 | 300 |
| 2022-07-25 | 5.490 | 5.490 | 5.240 | 5.240 | 5.011 | 705 |
| 2022-07-21 | 5.580 | 5.580 | 5.568 | 5.568 | 5.325 | 336 |
| 2022-07-20 | 5.610 | 5.620 | 5.599 | 5.599 | 5.354 | 779 |
| 2022-07-19 | 5.620 | 5.689 | 5.620 | 5.689 | 5.440 | 260 |
| 2022-07-18 | 5.560 | 5.730 | 5.560 | 5.650 | 5.403 | 1,850 |
| 2022-07-15 | 5.440 | 5.450 | 5.420 | 5.450 | 5.212 | 730 |
| 2022-07-14 | 5.270 | 5.270 | 5.270 | 5.270 | 5.040 | 800 |
| 2022-07-13 | 5.200 | 5.210 | 5.200 | 5.210 | 4.983 | 500 |
| 2022-07-12 | 5.210 | 5.210 | 5.210 | 5.210 | 4.983 | 200 |
| 2022-07-11 | 5.170 | 5.220 | 5.160 | 5.200 | 4.973 | 177 |
| 2022-07-08 | 5.150 | 5.220 | 5.150 | 5.220 | 4.992 | 1,554 |
| 2022-07-07 | 5.170 | 5.200 | 5.160 | 5.160 | 4.935 | 706 |
| 2022-07-06 | 5.210 | 5.210 | 5.200 | 5.200 | 4.973 | 810 |
| 2022-07-05 | 5.140 | 5.140 | 5.080 | 5.080 | 4.858 | 417 |
| 2022-07-04 | 5.180 | 5.180 | 5.080 | 5.080 | 4.858 | 102 |
| 2022-07-01 | 5.230 | 5.230 | 5.230 | 5.230 | 5.002 | 156 |
| 2022-06-30 | 5.240 | 5.240 | 5.120 | 5.160 | 4.935 | 652 |
| 2022-06-29 | 5.260 | 5.270 | 5.220 | 5.260 | 5.030 | 534 |
| 2022-06-28 | 5.330 | 5.330 | 5.330 | 5.330 | 5.097 | 2 |
| 2022-06-27 | 5.350 | 5.350 | 5.350 | 5.350 | 5.117 | 4,000 |
| 2022-06-23 | 5.170 | 5.300 | 5.170 | 5.300 | 5.069 | 1,256 |
| 2022-06-21 | 5.350 | 5.350 | 5.220 | 5.270 | 5.040 | 320 |
| 2022-06-20 | 5.260 | 5.260 | 5.250 | 5.250 | 5.021 | 1,075 |
| 2022-06-17 | 5.300 | 5.300 | 5.300 | 5.300 | 5.069 | 25 |
| 2022-06-16 | 5.430 | 5.430 | 5.310 | 5.310 | 5.078 | 1,680 |
| 2022-06-15 | 5.670 | 5.670 | 5.570 | 5.590 | 5.346 | 468 |
| 2022-06-14 | 5.820 | 5.820 | 5.600 | 5.639 | 5.393 | 801 |
| 2022-06-13 | 5.670 | 5.840 | 5.670 | 5.800 | 5.547 | 2,223 |
| 2022-06-10 | 5.660 | 5.760 | 5.660 | 5.760 | 5.509 | 434 |
| 2022-06-09 | 5.770 | 5.800 | 5.680 | 5.740 | 5.490 | 2,648 |
| 2022-06-08 | 5.840 | 5.880 | 5.740 | 5.860 | 5.604 | 1,505 |
| 2022-06-07 | 5.880 | 5.880 | 5.800 | 5.850 | 5.595 | 4,328 |
| 2022-06-06 | 5.670 | 5.870 | 5.670 | 5.870 | 5.614 | 256 |
| 2022-06-01 | 5.990 | 5.990 | 5.888 | 5.888 | 5.631 | 1,768 |
| 2022-05-31 | 5.610 | 6.060 | 5.580 | 5.775 | 5.523 | 11,157 |
| 2022-05-30 | 5.660 | 5.690 | 5.610 | 5.690 | 5.442 | 3,656 |
| 2022-05-27 | 5.430 | 5.520 | 5.400 | 5.490 | 5.250 | 4,529 |
| 2022-05-25 | 5.420 | 5.420 | 5.320 | 5.380 | 5.145 | 2,344 |
| 2022-05-24 | 5.450 | 5.460 | 5.390 | 5.420 | 5.183 | 827 |
| 2022-05-23 | 5.410 | 5.530 | 5.410 | 5.510 | 5.270 | 1,593 |
| 2022-05-20 | 5.340 | 5.340 | 5.340 | 5.340 | 5.107 | 92 |
| 2022-05-19 | 5.230 | 5.290 | 5.230 | 5.290 | 5.059 | 646 |
| 2022-05-18 | 5.330 | 5.330 | 5.290 | 5.290 | 5.059 | 1,039 |
| 2022-05-17 | 5.320 | 5.360 | 5.290 | 5.290 | 5.059 | 739 |
| 2022-05-16 | 5.270 | 5.320 | 5.270 | 5.320 | 5.088 | 5,910 |
| 2022-05-13 | 5.130 | 5.250 | 5.130 | 5.230 | 5.002 | 1,842 |
| 2022-05-12 | 5.030 | 5.050 | 5.000 | 5.050 | 4.830 | 1,132 |
| 2022-05-11 | 5.050 | 5.070 | 5.050 | 5.070 | 4.849 | 2,897 |
| 2022-05-10 | 4.990 | 5.050 | 4.965 | 4.977 | 4.760 | 1,284 |
| 2022-05-09 | 4.905 | 4.970 | 4.900 | 4.970 | 4.753 | 3,266 |
| 2022-05-06 | 5.030 | 5.030 | 4.920 | 4.985 | 4.767 | 3,754 |
| 2022-05-05 | 5.150 | 5.170 | 5.000 | 5.094 | 4.871 | 1,834 |
| 2022-05-04 | 5.100 | 5.140 | 5.090 | 5.140 | 4.916 | 691 |
| 2022-05-03 | 5.080 | 5.100 | 5.030 | 5.100 | 4.877 | 4,621 |
| 2022-04-29 | 5.220 | 5.410 | 5.220 | 5.370 | 5.136 | 7,199 |
| 2022-04-28 | 5.200 | 5.200 | 5.150 | 5.150 | 4.925 | 840 |
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.