Bitcoin Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | 47.234 | 47.234 | 47.234 | 47.234 | 46.426 | 0 |
| 2021-10-29 | 47.234 | 47.234 | 47.234 | 47.234 | 46.426 | 0 |
| 2021-10-28 | 47.234 | 47.234 | 47.234 | 47.234 | 46.426 | 0 |
| 2021-10-27 | 47.234 | 47.234 | 47.234 | 47.234 | 46.426 | 80 |
| 2021-10-26 | 50.305 | 50.305 | 48.937 | 48.937 | 48.099 | 620 |
| 2021-10-25 | 47.350 | 48.200 | 46.613 | 46.613 | 45.816 | 532 |
| 2021-10-22 | 47.050 | 47.600 | 47.050 | 47.600 | 46.786 | 193 |
| 2021-10-21 | 49.500 | 49.500 | 48.857 | 48.857 | 48.021 | 277 |
| 2021-10-20 | 50.200 | 50.200 | 49.530 | 49.530 | 48.683 | 179 |
| 2021-10-19 | 50.000 | 50.327 | 49.595 | 50.327 | 49.466 | 639 |
| 2021-10-18 | 47.800 | 48.446 | 47.800 | 48.193 | 47.368 | 591 |
| 2021-10-15 | 45.593 | 46.241 | 44.160 | 44.160 | 43.405 | 1,317 |
| 2021-10-14 | 43.050 | 43.050 | 43.050 | 43.050 | 42.314 | 466 |
← NewerPage 22 of 22 · 1,273 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.1000 EUR |
| 2025-09-01 | 0.1000 EUR |
| 2024-09-02 | 0.1000 EUR |
| 2023-08-14 | 0.1000 EUR |
| 2022-07-04 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.