Bittium Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	27.050	28.100	26.950	28.100	27.985	4,034
2026-07-29	27.650	27.900	27.550	27.900	27.786	2,701
2026-07-28	27.350	27.500	26.500	26.750	26.641	15,715
2026-07-27	26.900	28.700	26.800	28.200	28.085	5,709
2026-07-24	26.000	26.800	25.850	25.850	25.744	1,152
2026-07-23	27.525	27.600	26.050	26.234	26.126	956
2026-07-22	27.100	27.450	26.200	27.450	27.338	3,353
2026-07-21	25.950	26.750	25.600	26.264	26.157	3,225
2026-07-20	26.600	26.750	25.600	25.600	25.495	3,369
2026-07-17	25.900	26.650	25.900	26.250	26.143	11,028
2026-07-16	26.600	26.750	26.200	26.592	26.483	7,859
2026-07-15	27.050	27.450	26.800	26.800	26.690	2,793
2026-07-14	27.100	27.250	26.750	27.250	27.139	2,185
2026-07-13	27.450	28.350	27.300	27.650	27.537	7,167
2026-07-10	29.900	29.900	27.875	27.975	27.861	4,825
2026-07-09	29.200	29.875	29.200	29.875	29.753	7,254
2026-07-08	30.750	30.900	29.250	29.550	29.429	12,684
2026-07-07	32.775	32.850	31.400	31.400	31.272	1,246
2026-07-06	33.100	33.600	32.750	33.350	33.214	5,353
2026-07-03	32.300	33.250	32.300	33.000	32.865	2,019
2026-07-02	31.250	32.775	31.200	32.100	31.969	3,770
2026-07-01	31.575	31.650	31.100	31.350	31.222	18,045
2026-06-30	32.075	32.075	31.400	31.400	31.272	826
2026-06-29	31.675	31.950	31.200	31.200	31.072	1,773
2026-06-26	30.750	31.450	30.500	30.900	30.774	1,019
2026-06-25	31.600	31.600	30.250	30.650	30.525	9,237
2026-06-24	31.550	32.200	31.400	31.400	31.272	2,113
2026-06-23	31.700	32.500	31.675	32.500	32.367	2,490
2026-06-22	32.200	32.325	31.300	32.000	31.869	1,616
2026-06-18	33.175	33.400	31.300	31.350	31.222	8,225
2026-06-17	33.700	33.700	32.800	33.000	32.865	1,319
2026-06-16	33.950	34.625	33.600	33.700	33.562	2,379
2026-06-15	34.750	35.700	32.900	32.961	32.826	2,371
2026-06-12	35.450	35.650	34.125	34.250	34.110	2,002
2026-06-11	33.700	35.100	32.850	34.800	34.658	12,694
2026-06-10	35.350	35.500	33.850	33.850	33.711	2,564
2026-06-09	35.700	36.800	35.100	36.050	35.902	3,802
2026-06-08	33.150	35.350	33.150	33.962	33.823	2,088
2026-06-05	35.250	35.250	34.350	34.350	34.209	4,572
2026-06-04	35.075	35.350	33.900	34.500	34.359	2,841
2026-06-03	33.850	34.850	33.300	34.850	34.707	9,032
2026-06-02	34.050	34.050	32.050	33.875	33.736	10,370
2026-06-01	38.000	38.000	32.300	33.200	33.064	10,978
2026-05-29	42.175	42.650	39.400	39.400	39.239	36,861
2026-05-28	41.200	42.500	41.150	42.150	41.978	13,086
2026-05-27	40.100	40.900	39.650	40.350	40.185	8,884
2026-05-26	38.800	40.600	38.800	39.850	39.687	8,199
2026-05-22	40.400	41.500	40.150	40.250	40.085	15,261
2026-05-21	39.625	40.850	38.100	39.950	39.787	12,119
2026-05-20	37.400	39.850	37.400	39.850	39.687	24,105
2026-05-19	36.100	38.500	36.100	37.300	37.147	11,268
2026-05-18	35.100	36.500	35.000	36.500	36.351	9,637
2026-05-15	36.500	36.700	34.700	34.750	34.608	4,804
2026-05-13	34.450	35.900	34.450	34.900	34.757	6,258
2026-05-12	34.200	35.200	33.900	33.900	33.761	13,074
2026-05-11	32.400	33.300	32.400	32.900	32.765	3,741
2026-05-08	33.350	33.450	32.150	32.400	32.267	1,988
2026-05-07	33.500	33.950	33.250	33.850	33.711	2,846
2026-05-06	33.850	34.250	33.050	33.550	33.413	2,007
2026-05-05	33.900	34.500	33.550	33.550	33.413	4,443

← NewerPage 2 of 3 · 126 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.