Bittium Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 10.680 | 11.340 | 10.520 | 11.300 | 11.209 | 24,259 |
| 2025-08-07 | 10.200 | 10.200 | 9.990 | 10.060 | 9.979 | 6,395 |
| 2025-08-06 | 10.660 | 10.660 | 10.160 | 10.160 | 10.078 | 4,109 |
| 2025-08-05 | 10.200 | 10.500 | 10.200 | 10.480 | 10.395 | 1,661 |
| 2025-08-04 | 10.260 | 10.280 | 10.140 | 10.240 | 10.157 | 3,853 |
| 2025-08-01 | 10.260 | 10.400 | 10.180 | 10.220 | 10.137 | 2,431 |
| 2025-07-31 | 10.280 | 10.600 | 10.280 | 10.460 | 10.375 | 11,283 |
| 2025-07-30 | 9.840 | 10.340 | 9.840 | 10.340 | 10.256 | 3,377 |
| 2025-07-29 | 10.160 | 10.160 | 9.790 | 9.790 | 9.711 | 12,731 |
| 2025-07-28 | 10.600 | 10.600 | 10.320 | 10.320 | 10.237 | 1,791 |
| 2025-07-25 | 10.520 | 10.660 | 10.520 | 10.580 | 10.494 | 2,643 |
| 2025-07-24 | 10.640 | 10.640 | 10.480 | 10.480 | 10.395 | 3,291 |
| 2025-07-23 | 10.680 | 10.700 | 10.340 | 10.440 | 10.356 | 5,117 |
| 2025-07-22 | 10.480 | 10.660 | 10.420 | 10.520 | 10.435 | 13,352 |
| 2025-07-21 | 11.280 | 11.480 | 10.640 | 10.720 | 10.633 | 12,036 |
| 2025-07-18 | 9.060 | 10.860 | 9.060 | 10.660 | 10.574 | 14,142 |
| 2025-07-17 | 9.195 | 9.210 | 9.120 | 9.120 | 9.046 | 1,996 |
| 2025-07-16 | 9.120 | 9.315 | 9.120 | 9.170 | 9.096 | 10,503 |
| 2025-07-15 | 9.050 | 9.320 | 9.050 | 9.230 | 9.155 | 17,880 |
| 2025-07-14 | 9.190 | 9.190 | 8.835 | 8.960 | 8.888 | 14,268 |
| 2025-07-11 | 9.160 | 9.520 | 9.145 | 9.310 | 9.235 | 27,969 |
| 2025-07-10 | 8.475 | 8.520 | 8.440 | 8.500 | 8.431 | 6,408 |
| 2025-07-09 | 8.450 | 8.450 | 8.370 | 8.440 | 8.372 | 4,135 |
| 2025-07-08 | 8.410 | 8.540 | 8.410 | 8.450 | 8.382 | 4,138 |
| 2025-07-07 | 8.360 | 8.520 | 8.260 | 8.505 | 8.436 | 3,283 |
| 2025-07-04 | 8.350 | 8.350 | 8.270 | 8.270 | 8.203 | 314 |
| 2025-07-03 | 8.440 | 8.440 | 8.310 | 8.330 | 8.263 | 4,759 |
| 2025-07-02 | 8.300 | 8.360 | 8.260 | 8.320 | 8.253 | 3,497 |
| 2025-07-01 | 8.365 | 8.365 | 8.280 | 8.280 | 8.213 | 2,170 |
| 2025-06-30 | 8.455 | 8.550 | 8.430 | 8.520 | 8.451 | 3,889 |
| 2025-06-27 | 8.350 | 8.460 | 8.340 | 8.390 | 8.322 | 1,655 |
| 2025-06-26 | 8.100 | 8.210 | 8.100 | 8.210 | 8.144 | 8,076 |
| 2025-06-25 | 8.000 | 8.090 | 8.000 | 8.080 | 8.015 | 1,483 |
| 2025-06-24 | 8.000 | 8.020 | 7.940 | 7.980 | 7.915 | 2,138 |
| 2025-06-23 | 8.000 | 8.060 | 7.940 | 7.975 | 7.911 | 770 |
| 2025-06-19 | 7.950 | 8.090 | 7.950 | 8.060 | 7.995 | 3,945 |
| 2025-06-18 | 7.725 | 7.780 | 7.725 | 7.780 | 7.717 | 1,005 |
| 2025-06-17 | 7.860 | 7.930 | 7.780 | 7.780 | 7.717 | 713 |
| 2025-06-16 | 7.760 | 7.970 | 7.760 | 7.930 | 7.866 | 1,586 |
| 2025-06-13 | 7.770 | 7.770 | 7.700 | 7.730 | 7.667 | 1,209 |
| 2025-06-12 | 7.860 | 7.910 | 7.840 | 7.880 | 7.816 | 1,943 |
| 2025-06-11 | 7.960 | 7.960 | 7.880 | 7.900 | 7.836 | 4,827 |
| 2025-06-10 | 8.000 | 8.100 | 7.790 | 8.060 | 7.995 | 6,801 |
| 2025-06-09 | 7.990 | 8.030 | 7.860 | 7.860 | 7.796 | 1,507 |
| 2025-06-06 | 7.950 | 8.030 | 7.930 | 8.030 | 7.965 | 3,324 |
| 2025-06-05 | 8.040 | 8.080 | 7.900 | 7.970 | 7.906 | 8,967 |
| 2025-06-04 | 7.470 | 8.150 | 7.470 | 8.130 | 8.064 | 11,319 |
| 2025-06-03 | 7.160 | 7.730 | 7.160 | 7.400 | 7.340 | 8,659 |
| 2025-06-02 | 7.020 | 7.075 | 7.020 | 7.040 | 6.983 | 1,407 |
| 2025-05-30 | 6.910 | 7.000 | 6.830 | 7.000 | 6.943 | 2,809 |
| 2025-05-28 | 6.830 | 6.920 | 6.790 | 6.870 | 6.814 | 1,798 |
| 2025-05-27 | 6.700 | 6.790 | 6.700 | 6.790 | 6.735 | 1,692 |
| 2025-05-23 | 6.810 | 6.900 | 6.720 | 6.720 | 6.666 | 305 |
| 2025-05-22 | 6.800 | 6.800 | 6.720 | 6.750 | 6.695 | 17,326 |
| 2025-05-21 | 6.750 | 6.860 | 6.740 | 6.830 | 6.775 | 5,631 |
| 2025-05-20 | 6.800 | 6.910 | 6.800 | 6.840 | 6.785 | 2,135 |
| 2025-05-19 | 6.740 | 6.800 | 6.730 | 6.770 | 6.715 | 2,555 |
| 2025-05-16 | 6.560 | 6.970 | 6.560 | 6.900 | 6.844 | 6,007 |
| 2025-05-15 | 6.540 | 6.570 | 6.470 | 6.510 | 6.457 | 6,412 |
| 2025-05-14 | 6.660 | 6.660 | 6.560 | 6.560 | 6.507 | 5,904 |
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.