Bittium Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	6.600	6.650	6.600	6.630	6.576	1,867
2025-05-12	6.530	6.640	6.500	6.630	6.576	8,669
2025-05-09	6.550	6.570	6.550	6.570	6.517	2,790
2025-05-08	6.490	6.490	6.440	6.440	6.388	4,817
2025-05-07	6.560	6.650	6.530	6.610	6.457	4,606
2025-05-06	6.730	6.730	6.680	6.690	6.536	1,543
2025-05-02	6.780	6.990	6.780	6.990	6.829	8,184
2025-04-30	6.650	6.900	6.470	6.900	6.741	3,247
2025-04-29	6.660	6.860	6.620	6.630	6.477	11,186
2025-04-28	7.700	7.710	7.670	7.670	7.493	2,053
2025-04-25	7.800	7.820	7.750	7.780	7.600	3,021
2025-04-24	7.850	7.870	7.810	7.850	7.669	6,454
2025-04-23	7.910	7.910	7.820	7.910	7.727	3,357
2025-04-22	7.760	7.830	7.730	7.760	7.581	409
2025-04-17	8.080	8.080	7.790	7.900	7.718	3,459
2025-04-16	7.890	8.135	7.800	8.135	7.947	2,423
2025-04-15	7.810	7.810	7.750	7.800	7.620	511
2025-04-14	7.760	7.770	7.700	7.740	7.561	642
2025-04-11	7.600	7.600	7.500	7.540	7.366	2,694
2025-04-10	7.640	7.660	7.530	7.580	7.405	6,649
2025-04-09	7.310	7.310	7.110	7.220	7.053	5,913
2025-04-08	7.320	7.580	7.300	7.580	7.405	3,389
2025-04-07	7.100	7.100	6.830	7.100	6.936	11,287
2025-04-04	7.380	7.380	7.120	7.140	6.975	6,359
2025-04-03	7.640	7.680	7.520	7.620	7.444	5,080
2025-04-02	7.920	7.920	7.720	7.780	7.600	4,810
2025-04-01	7.880	7.880	7.840	7.840	7.659	4,059
2025-03-31	7.760	7.800	7.700	7.760	7.581	3,776
2025-03-28	8.220	8.220	7.680	7.680	7.503	3,549
2025-03-27	8.100	8.100	8.040	8.060	7.874	16,056
2025-03-26	8.180	8.180	8.060	8.160	7.972	9,137
2025-03-25	8.320	8.320	8.060	8.140	7.952	5,464
2025-03-24	8.640	8.640	8.460	8.480	8.284	5,881
2025-03-21	8.460	8.500	8.400	8.420	8.226	3,255
2025-03-20	8.720	8.800	8.280	8.400	8.206	7,163
2025-03-19	8.700	8.880	8.700	8.700	8.499	21,041
2025-03-18	8.440	8.680	8.440	8.500	8.304	18,528
2025-03-17	8.040	8.500	8.040	8.480	8.284	27,401
2025-03-14	7.980	8.000	7.880	7.880	7.698	4,286
2025-03-13	7.660	7.920	7.660	7.820	7.639	4,652
2025-03-12	7.780	7.780	7.540	7.620	7.444	5,305
2025-03-11	7.940	8.000	7.540	7.640	7.464	9,147
2025-03-10	8.200	8.200	7.900	7.960	7.776	6,117
2025-03-07	8.160	8.220	8.060	8.200	8.011	22,457
2025-03-06	8.140	8.160	7.980	8.100	7.913	12,769
2025-03-05	8.440	8.600	8.200	8.200	8.011	23,905
2025-03-04	7.940	8.840	7.940	8.100	7.913	39,711
2025-03-03	7.080	7.640	7.080	7.560	7.385	29,870
2025-02-28	6.740	6.800	6.700	6.800	6.643	16,256
2025-02-27	6.720	6.720	6.620	6.720	6.565	6,522
2025-02-26	6.580	6.740	6.560	6.720	6.565	1,452
2025-02-25	6.400	6.620	6.380	6.580	6.428	9,356
2025-02-24	6.440	6.440	6.380	6.400	6.252	3,104
2025-02-21	6.420	6.440	6.240	6.400	6.252	5,304
2025-02-20	6.360	6.420	6.280	6.300	6.155	6,581
2025-02-19	6.500	6.500	6.500	6.500	6.350	41
2025-02-18	6.860	6.860	6.480	6.600	6.448	13,070
2025-02-17	6.540	6.780	6.540	6.740	6.584	5,570
2025-02-14	6.600	6.600	6.420	6.420	6.272	2,287
2025-02-13	6.460	6.520	6.440	6.480	6.330	2,300

← NewerPage 7 of 18 · 1,076 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.