Bitcoin Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 33.120 | 33.120 | 32.260 | 32.380 | 32.238 | 5 |
| 2026-05-07 | 32.700 | 33.540 | 32.700 | 32.820 | 32.676 | 185 |
| 2026-05-06 | 32.780 | 33.660 | 32.440 | 32.980 | 32.835 | 1,413 |
| 2026-05-05 | 31.980 | 33.520 | 31.360 | 32.340 | 32.198 | 416 |
| 2026-05-04 | 31.480 | 31.500 | 31.240 | 31.480 | 31.342 | 552 |
| 2026-05-01 | 29.820 | 29.820 | 29.820 | 29.820 | 29.689 | 0 |
| 2026-04-30 | 30.040 | 30.460 | 29.620 | 29.820 | 29.689 | 53 |
| 2026-04-29 | 31.180 | 31.180 | 29.500 | 29.500 | 29.371 | 87 |
| 2026-04-28 | 30.940 | 31.840 | 30.940 | 31.300 | 31.163 | 416 |
| 2026-04-27 | 32.000 | 32.480 | 30.980 | 31.100 | 30.964 | 753 |
← NewerPage 3 of 3 · 130 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.