Bittium Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 5.220 | 5.220 | 5.140 | 5.220 | 4.992 | 1,868 |
| 2022-04-26 | 5.320 | 5.320 | 5.210 | 5.210 | 4.983 | 5,516 |
| 2022-04-25 | 5.450 | 5.450 | 5.310 | 5.310 | 5.078 | 947 |
| 2022-04-22 | 5.600 | 5.600 | 5.500 | 5.500 | 5.260 | 205 |
| 2022-04-21 | 5.690 | 5.730 | 5.640 | 5.650 | 5.403 | 3,918 |
| 2022-04-20 | 5.770 | 5.790 | 5.710 | 5.720 | 5.470 | 1,218 |
| 2022-04-19 | 5.730 | 5.760 | 5.720 | 5.730 | 5.480 | 850 |
| 2022-04-14 | 5.720 | 5.790 | 5.700 | 5.720 | 5.470 | 3,381 |
| 2022-04-13 | 5.600 | 5.660 | 5.600 | 5.660 | 5.413 | 2,710 |
| 2022-04-12 | 5.560 | 5.590 | 5.530 | 5.590 | 5.346 | 2,772 |
| 2022-04-11 | 5.800 | 5.800 | 5.530 | 5.530 | 5.289 | 1,091 |
| 2022-04-08 | 5.890 | 5.890 | 5.780 | 5.780 | 5.528 | 1,316 |
| 2022-04-07 | 5.890 | 5.900 | 5.820 | 5.880 | 5.623 | 4,636 |
| 2022-04-06 | 5.920 | 5.920 | 5.790 | 5.850 | 5.556 | 6,370 |
| 2022-04-05 | 5.820 | 5.930 | 5.780 | 5.870 | 5.575 | 4,993 |
| 2022-04-04 | 5.830 | 5.830 | 5.750 | 5.810 | 5.518 | 3,069 |
| 2022-04-01 | 5.780 | 5.800 | 5.780 | 5.800 | 5.509 | 1,273 |
| 2022-03-31 | 5.650 | 5.750 | 5.650 | 5.740 | 5.452 | 1,806 |
| 2022-03-30 | 5.510 | 5.630 | 5.510 | 5.630 | 5.348 | 498 |
| 2022-03-29 | 5.480 | 5.520 | 5.480 | 5.510 | 5.234 | 703 |
| 2022-03-28 | 5.470 | 5.470 | 5.440 | 5.440 | 5.167 | 1,724 |
| 2022-03-25 | 5.470 | 5.470 | 5.380 | 5.380 | 5.110 | 1,371 |
| 2022-03-24 | 5.230 | 5.330 | 5.190 | 5.330 | 5.063 | 4,344 |
| 2022-03-23 | 5.240 | 5.240 | 5.130 | 5.150 | 4.892 | 2,479 |
| 2022-03-22 | 5.280 | 5.280 | 5.280 | 5.280 | 5.015 | 584 |
| 2022-03-21 | 5.250 | 5.270 | 5.250 | 5.270 | 5.006 | 4 |
| 2022-03-18 | 5.240 | 5.240 | 5.220 | 5.220 | 4.958 | 243 |
| 2022-03-16 | 5.160 | 5.160 | 5.160 | 5.160 | 4.901 | 125 |
| 2022-03-15 | 5.140 | 5.140 | 5.080 | 5.080 | 4.825 | 317 |
| 2022-03-14 | 5.140 | 5.170 | 5.120 | 5.140 | 4.882 | 2,189 |
| 2022-03-11 | 5.040 | 5.110 | 5.040 | 5.100 | 4.844 | 2,604 |
| 2022-03-10 | 5.020 | 5.030 | 4.980 | 4.995 | 4.744 | 12 |
| 2022-03-09 | 5.200 | 5.200 | 4.995 | 5.010 | 4.759 | 392 |
| 2022-03-08 | 5.050 | 5.140 | 5.050 | 5.130 | 4.873 | 1,634 |
| 2022-03-04 | 5.070 | 5.300 | 5.070 | 5.200 | 4.939 | 2,185 |
| 2022-03-03 | 5.240 | 5.240 | 5.160 | 5.160 | 4.901 | 1,203 |
| 2022-03-02 | 5.120 | 5.140 | 5.090 | 5.090 | 4.835 | 1,143 |
| 2022-03-01 | 5.130 | 5.130 | 5.020 | 5.020 | 4.768 | 394 |
| 2022-02-28 | 4.815 | 5.260 | 4.800 | 5.250 | 4.987 | 80 |
| 2022-02-25 | 4.795 | 4.795 | 4.790 | 4.790 | 4.550 | 28 |
| 2022-02-24 | 4.565 | 4.565 | 4.565 | 4.565 | 4.336 | 145 |
| 2022-02-23 | 4.830 | 4.830 | 4.740 | 4.740 | 4.502 | 228 |
| 2022-02-22 | 4.740 | 4.740 | 4.700 | 4.710 | 4.474 | 2,162 |
| 2022-02-18 | 4.890 | 4.890 | 4.890 | 4.890 | 4.645 | 152 |
| 2022-02-17 | 4.975 | 5.010 | 4.970 | 5.010 | 4.759 | 594 |
| 2022-02-16 | 5.130 | 5.140 | 5.110 | 5.130 | 4.873 | 493 |
| 2022-02-15 | 5.100 | 5.100 | 5.020 | 5.070 | 4.816 | 3,424 |
| 2022-02-14 | 4.965 | 5.010 | 4.965 | 5.000 | 4.749 | 774 |
| 2022-02-11 | 5.050 | 5.050 | 4.955 | 4.955 | 4.706 | 3,023 |
| 2022-02-10 | 4.955 | 4.955 | 4.950 | 4.950 | 4.702 | 887 |
| 2022-02-09 | 5.260 | 5.260 | 5.200 | 5.200 | 4.939 | 810 |
| 2022-02-07 | 5.260 | 5.260 | 5.260 | 5.260 | 4.996 | 98 |
| 2022-02-03 | 5.490 | 5.490 | 5.470 | 5.470 | 5.196 | 6,970 |
| 2022-02-02 | 5.480 | 5.530 | 5.470 | 5.530 | 5.253 | 149 |
| 2022-02-01 | 4.975 | 4.975 | 4.955 | 4.955 | 4.706 | 374 |
| 2022-01-31 | 4.925 | 4.925 | 4.925 | 4.925 | 4.678 | 218 |
| 2022-01-28 | 4.800 | 4.800 | 4.795 | 4.795 | 4.554 | 589 |
| 2022-01-27 | 4.825 | 4.825 | 4.815 | 4.815 | 4.573 | 358 |
| 2022-01-26 | 4.775 | 4.855 | 4.775 | 4.855 | 4.611 | 1,226 |
| 2022-01-25 | 4.745 | 4.745 | 4.745 | 4.745 | 4.507 | 185 |
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.