Bitcoin Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 25.300 | 25.480 | 25.000 | 25.240 | 25.240 | 514 |
| 2026-10-22 | 26.000 | 26.000 | 25.360 | 25.560 | 25.560 | 43 |
| 2026-10-21 | 26.000 | 26.000 | 25.660 | 25.720 | 25.720 | 32 |
| 2026-10-20 | 25.220 | 25.680 | 25.020 | 25.680 | 25.680 | 253 |
| 2026-10-19 | 26.000 | 26.000 | 25.340 | 25.340 | 25.340 | 310 |
| 2026-10-16 | 25.800 | 25.800 | 25.380 | 25.480 | 25.480 | 554 |
| 2026-10-15 | 25.700 | 25.920 | 25.380 | 25.780 | 25.780 | 67 |
| 2026-10-14 | 26.800 | 27.300 | 26.500 | 26.500 | 26.500 | 1,924 |
| 2026-10-13 | 26.340 | 26.780 | 26.020 | 26.780 | 26.780 | 131 |
| 2026-10-12 | 26.100 | 26.320 | 25.700 | 25.940 | 25.940 | 623 |
| 2026-10-09 | 25.140 | 26.020 | 24.900 | 25.880 | 25.880 | 1,363 |
| 2026-10-08 | 26.100 | 26.100 | 25.640 | 25.740 | 25.740 | 933 |
| 2026-10-07 | 27.240 | 27.660 | 25.580 | 25.780 | 25.780 | 756 |
| 2026-10-06 | 28.880 | 28.980 | 27.700 | 28.100 | 28.100 | 266 |
| 2026-10-05 | 28.220 | 29.000 | 28.220 | 29.000 | 29.000 | 42 |
| 2026-10-02 | 28.200 | 29.380 | 28.120 | 29.380 | 29.380 | 321 |
| 2026-10-01 | 28.660 | 28.980 | 28.200 | 28.480 | 28.480 | 240 |
| 2026-09-30 | 28.380 | 29.060 | 28.020 | 28.580 | 28.580 | 45 |
| 2026-09-29 | 28.000 | 28.300 | 27.840 | 27.860 | 27.860 | 87 |
| 2026-09-28 | 27.800 | 28.260 | 27.760 | 27.960 | 27.960 | 1,801 |
| 2026-09-25 | 28.700 | 28.800 | 28.340 | 28.360 | 28.360 | 375 |
| 2026-09-24 | 28.500 | 28.500 | 28.000 | 28.480 | 28.480 | 1,254 |
Page 1 of 1 · 22 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.