Bittium Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	6.780	6.780	6.600	6.680	6.526	3,244
2024-11-08	6.800	6.800	6.680	6.740	6.584	2,144
2024-11-07	6.880	6.940	6.800	6.800	6.643	140
2024-11-06	7.000	7.000	6.800	6.800	6.643	697
2024-11-05	7.140	7.180	7.020	7.020	6.858	1,183
2024-11-04	6.400	7.080	6.200	7.080	6.917	4,016
2024-11-01	6.360	6.420	6.360	6.420	6.272	627
2024-10-31	6.460	6.480	6.360	6.360	6.213	856
2024-10-30	6.480	6.500	6.400	6.480	6.330	291
2024-10-29	6.400	6.480	6.400	6.400	6.252	210
2024-10-28	6.520	6.520	6.340	6.380	6.233	204
2024-10-25	6.480	6.480	6.420	6.420	6.272	2,079
2024-10-24	6.620	6.620	6.480	6.480	6.330	3,552
2024-10-23	6.680	6.680	6.620	6.640	6.487	1,075
2024-10-22	7.000	7.000	6.840	6.840	6.682	932
2024-10-21	7.060	7.060	7.000	7.040	6.877	618
2024-10-18	7.080	7.080	7.020	7.060	6.868	813
2024-10-17	6.940	7.060	6.940	7.040	6.848	1,482
2024-10-15	7.160	7.320	7.160	7.300	7.101	2,091
2024-10-10	6.860	6.900	6.860	6.900	6.712	2,016
2024-10-09	6.800	6.820	6.740	6.740	6.556	544
2024-10-08	6.800	6.840	6.780	6.800	6.615	726
2024-10-04	6.820	6.820	6.820	6.820	6.634	10
2024-10-03	6.680	6.740	6.680	6.740	6.556	238
2024-10-02	6.640	6.700	6.640	6.640	6.459	167
2024-10-01	6.700	6.700	6.700	6.700	6.517	299
2024-09-30	6.860	6.860	6.860	6.860	6.673	267
2024-09-23	6.500	6.640	6.500	6.600	6.420	555
2024-09-20	6.700	6.700	6.540	6.540	6.362	757
2024-09-19	6.700	6.700	6.660	6.680	6.498	507
2024-09-17	6.360	6.440	6.240	6.440	6.265	625
2024-09-16	6.480	6.480	6.480	6.480	6.303	181
2024-09-12	6.800	6.800	6.800	6.800	6.615	138
2024-09-09	6.920	6.920	6.920	6.920	6.731	216
2024-09-03	7.080	7.080	7.080	7.080	6.887	247
2024-08-30	7.100	7.100	7.040	7.080	6.887	927
2024-08-29	6.900	6.900	6.860	6.900	6.712	755
2024-08-28	6.900	6.900	6.900	6.900	6.712	237
2024-08-27	6.980	6.980	6.980	6.980	6.790	618
2024-08-22	7.180	7.220	7.160	7.220	7.023	652
2024-08-20	7.400	7.400	7.260	7.260	7.062	188
2024-08-19	7.460	7.460	7.460	7.460	7.257	24
2024-08-14	7.340	7.340	7.340	7.340	7.140	1
2024-08-13	7.060	7.080	6.940	6.940	6.751	715
2024-08-09	6.860	6.860	6.860	6.860	6.673	4
2024-08-06	7.560	7.600	7.520	7.560	7.354	764
2024-07-25	7.600	7.600	7.600	7.600	7.393	19
2024-07-24	7.700	7.700	7.680	7.680	7.471	246
2024-07-17	8.400	8.400	8.400	8.400	8.171	53
2024-07-16	7.880	7.880	7.780	7.780	7.568	532
2024-07-15	7.940	7.940	7.820	7.840	7.626	1,982
2024-07-12	8.200	8.200	8.200	8.200	7.977	490
2024-07-10	8.160	8.160	8.160	8.160	7.938	320
2024-06-28	8.940	8.940	8.940	8.940	8.696	15
2024-06-27	8.660	8.860	8.660	8.860	8.619	358
2024-06-18	7.180	7.180	7.180	7.180	6.984	65
2024-05-17	6.580	6.580	6.580	6.580	6.401	72
2024-05-16	6.340	6.440	6.340	6.440	6.265	404
2024-05-07	6.240	6.240	6.240	6.240	6.070	174
2024-05-02	6.040	6.080	6.040	6.080	5.914	541

← NewerPage 9 of 18 · 1,077 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.