Helsinki - Delayed Quote
EUR
Bittium Oyj (BITTI.HE)
38.60
-1.10
(-2.77%)
At close: October 30 at 6:29:42 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
40.00
41.00
36.60
39.70
39.70
301,693
Oct 28, 2026
35.75
39.20
35.00
38.15
38.15
222,549
Oct 27, 2026
35.75
35.95
35.10
35.80
35.80
27,089
Oct 26, 2026
33.85
36.40
33.65
36.00
36.00
65,675
Oct 23, 2026
34.45
34.60
33.40
33.55
33.55
44,175
Oct 22, 2026
34.35
35.00
33.80
34.50
34.50
61,228
Oct 21, 2026
34.90
35.25
34.50
34.55
34.55
33,780
Oct 20, 2026
36.25
36.25
34.80
34.80
34.80
52,845
Oct 19, 2026
36.15
36.45
35.30
36.45
36.45
52,372
Oct 16, 2026
34.85
37.55
34.85
36.10
36.10
80,951
Oct 15, 2026
34.80
34.85
33.75
34.55
34.55
88,036
Oct 14, 2026
35.70
35.90
34.85
35.25
35.25
55,860
Oct 13, 2026
36.35
36.65
35.10
35.20
35.20
43,704
Oct 12, 2026
35.60
36.95
35.55
36.35
36.35
48,566
Oct 9, 2026
37.30
37.50
35.55
35.55
35.55
99,642
Oct 8, 2026
38.65
38.75
36.65
36.70
36.70
126,082
Oct 7, 2026
38.85
39.45
38.40
38.95
38.95
35,567
Oct 6, 2026
39.10
39.30
38.65
39.05
39.05
39,408
Oct 5, 2026
39.05
39.40
38.45
39.10
39.10
46,261
Oct 2, 2026
37.90
39.30
37.45
39.30
39.30
91,603
Oct 1, 2026
36.25
38.15
36.10
37.90
37.90
61,349
Sep 30, 2026
36.65
37.00
36.00
36.00
36.00
38,858
Sep 29, 2026
37.10
37.30
36.65
36.65
36.65
29,627
Sep 28, 2026
37.05
37.60
36.50
37.15
37.15
46,634
Sep 25, 2026
38.50
38.75
37.05
37.05
37.05
46,798
Sep 24, 2026
38.25
38.70
37.75
38.30
38.30
27,547
Sep 23, 2026
38.00
39.65
37.50
38.50
38.50
85,350
Sep 22, 2026
38.90
40.10
38.05
38.65
38.65
164,320
Sep 21, 2026
37.20
38.05
36.85
37.45
37.45
29,622
Sep 18, 2026
38.50
38.90
37.00
37.00
37.00
117,520
Sep 17, 2026
37.80
38.90
37.75
38.20
38.20
56,526
Sep 16, 2026
36.35
37.85
36.00
37.85
37.85
50,375
Sep 15, 2026
36.15
36.45
35.40
36.20
36.20
24,844
Sep 14, 2026
36.10
36.45
35.55
35.90
35.90
32,944
Sep 11, 2026
36.90
37.00
35.90
36.15
36.15
35,707
Sep 10, 2026
37.30
37.75
36.45
36.85
36.85
49,237
Sep 9, 2026
35.20
37.90
35.20
37.25
37.25
120,410
Sep 8, 2026
34.65
35.20
33.80
35.20
35.20
50,808
Sep 7, 2026
34.20
36.15
34.20
34.60
34.60
70,259
Sep 4, 2026
33.55
34.30
33.40
34.00
34.00
70,570
Sep 3, 2026
36.05
36.10
33.40
33.55
33.55
99,998
Sep 2, 2026
37.25
37.40
35.60
35.95
35.95
86,040
Sep 1, 2026
37.00
37.30
36.35
37.30
37.30
54,617
Aug 31, 2026
36.85
37.10
36.50
37.10
37.10
113,483
Aug 28, 2026
37.55
37.95
36.90
37.15
37.15
45,402
Aug 27, 2026
36.60
38.30
36.50
37.20
37.20
81,339
Aug 26, 2026
37.05
37.50
35.90
36.50
36.50
42,088
Aug 25, 2026
36.85
37.45
36.40
37.10
37.10
46,250
Aug 24, 2026
37.60
37.90
36.70
36.85
36.85
58,439
Aug 21, 2026
39.20
39.20
37.55
38.15
38.15
51,822
Aug 20, 2026
39.25
39.55
38.80
39.25
39.25
49,322
Aug 19, 2026
39.55
39.90
38.90
39.30
39.30
71,175
Aug 18, 2026
39.60
40.30
39.20
39.90
39.90
71,888
Aug 17, 2026
39.30
40.75
39.30
40.15
40.15
92,253
Aug 14, 2026
39.50
40.05
38.75
39.25
39.25
87,133
Aug 13, 2026
38.05
39.85
38.00
39.20
39.20
100,626
Aug 12, 2026
37.75
38.95
37.40
38.10
38.10
122,655
Aug 11, 2026
38.50
39.10
35.50
37.75
37.75
139,337
Aug 10, 2026
37.45
39.50
36.05
38.55
38.55
196,031
Aug 7, 2026
34.15
38.85
33.75
38.25
38.25
571,335
Aug 6, 2026
27.25
28.45
26.90
28.20
28.20
64,276
Aug 5, 2026
27.70
28.25
27.40
27.50
27.50
67,024
Aug 4, 2026
27.20
27.95
26.65
27.55
27.55
89,817
Aug 3, 2026
28.50
28.50
26.25
26.95
26.95
141,844
Jul 31, 2026
28.05
31.40
27.95
28.45
28.45
413,445
Jul 30, 2026
27.00
28.30
26.60
27.70
27.70
72,512
Jul 29, 2026
26.85
28.10
26.70
26.95
26.95
54,178
Jul 28, 2026
27.95
27.95
26.40
26.75
26.75
53,018
Jul 27, 2026
26.55
28.70
26.55
27.95
27.95
71,352
Jul 24, 2026
25.95
26.85
25.70
26.00
26.00
48,583
Jul 23, 2026
27.65
27.90
26.00
26.00
26.00
59,802
Jul 22, 2026
27.00
27.55
26.20
27.50
27.50
57,320
Jul 21, 2026
25.95
26.85
25.60
26.75
26.75
43,902
Jul 20, 2026
26.60
26.75
25.60
25.85
25.85
36,427
Jul 17, 2026
26.25
26.65
25.85
26.60
26.60
35,105
Jul 16, 2026
27.00
27.00
26.10
26.60
26.60
61,522
Jul 15, 2026
27.20
27.50
26.75
27.05
27.05
51,236
Jul 14, 2026
27.60
27.60
26.55
27.35
27.35
59,634
Jul 13, 2026
27.60
28.40
27.10
27.70
27.70
69,638
Jul 10, 2026
29.90
29.90
27.80
27.85
27.85
65,261
Jul 9, 2026
29.60
29.95
28.95
29.70
29.70
54,634
Jul 8, 2026
31.20
31.20
29.20
29.25
29.25
65,058
Jul 7, 2026
33.50
33.70
31.20
31.20
31.20
53,156
Jul 6, 2026
33.25
33.70
32.80
33.45
33.45
41,694
Jul 3, 2026
32.20
33.30
32.20
33.15
33.15
43,280
Jul 2, 2026
31.55
32.80
31.05
32.10
32.10
30,799
Jul 1, 2026
31.40
31.90
30.95
31.65
31.65
35,691
Jun 30, 2026
31.90
32.25
31.25
31.40
31.40
24,994
Jun 29, 2026
31.25
32.25
31.00
31.55
31.55
33,170
Jun 26, 2026
31.05
31.90
30.50
31.10
31.10
40,371
Jun 25, 2026
31.65
31.65
30.00
31.10
31.10
69,037
Jun 24, 2026
32.45
32.45
31.40
31.65
31.65
40,308
Jun 23, 2026
31.60
32.55
31.40
32.25
32.25
34,740
Jun 22, 2026
32.25
32.55
31.35
32.10
32.10
41,630
Jun 18, 2026
33.20
33.40
31.20
31.60
31.60
69,123
Jun 17, 2026
33.85
33.95
32.75
33.10
33.10
42,991
Jun 16, 2026
33.45
34.65
33.45
33.80
33.80
36,293
Jun 15, 2026
34.75
36.15
32.50
33.25
33.25
74,287
Jun 12, 2026
35.10
35.10
33.75
34.45
34.45
47,612
Jun 11, 2026
33.85
35.00
32.70
34.75
34.75
74,574
Jun 10, 2026
35.50
36.00
34.40
34.40
34.40
35,696
Jun 9, 2026
35.55
36.95
34.85
35.65
35.65
64,142
Jun 8, 2026
33.00
35.60
32.95
35.40
35.40
40,066
Jun 5, 2026
34.35
35.25
33.85
33.85
33.85
43,850
Jun 4, 2026
35.10
35.35
33.40
34.80
34.80
49,553
Jun 3, 2026
33.90
35.30
33.10
34.85
34.85
71,225
Jun 2, 2026
33.95
34.25
31.95
33.85
33.85
160,439
Jun 1, 2026
39.45
39.45
32.20
33.40
33.40
304,946
May 29, 2026
42.55
42.95
39.40
39.40
39.40
416,425
May 28, 2026
40.30
42.55
40.30
42.55
42.55
102,809
May 27, 2026
40.35
40.90
39.65
40.60
40.60
55,578
May 26, 2026
39.30
40.70
38.55
40.35
40.35
86,760
May 25, 2026
40.00
40.20
38.90
39.55
39.55
42,059
May 22, 2026
40.00
41.65
39.95
40.10
40.10
106,172
May 21, 2026
39.70
40.95
38.00
39.70
39.70
85,975
May 20, 2026
37.50
39.85
37.40
39.85
39.85
103,946
May 19, 2026
35.35
38.50
35.35
37.50
37.50
135,667
May 18, 2026
35.00
36.50
34.50
35.35
35.35
43,810
May 15, 2026
36.20
36.70
34.60
35.15
35.15
64,082
May 13, 2026
34.20
36.20
34.20
36.00
36.00
70,704
May 12, 2026
33.20
35.40
33.20
33.90
33.90
92,735
May 11, 2026
32.35
33.40
32.30
32.90
32.90
48,050
May 8, 2026
33.85
33.85
31.95
32.35
32.35
46,963
May 7, 2026
33.40
34.20
33.35
33.85
33.85
52,280
May 6, 2026
33.75
34.20
33.00
33.60
33.60
33,480
May 5, 2026
33.95
34.75
33.40
33.75
33.75
56,066
May 4, 2026
32.10
34.40
32.10
34.10
34.10
78,188
Apr 30, 2026
30.55
32.25
30.55
31.70
31.70
80,194
Apr 29, 2026
29.85
31.60
29.15
30.55
30.55
212,807
Apr 28, 2026
34.00
34.00
32.45
33.65
33.65
97,731
Apr 27, 2026
35.45
36.30
34.15
34.20
34.20
69,037
Apr 24, 2026
37.15
37.25
35.05
35.45
35.45
67,575
Apr 23, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
37.00
37.95
36.35
37.45
37.45
54,772
Apr 22, 2026
36.70
37.80
36.35
37.20
37.05
64,811
Apr 21, 2026
36.15
38.00
36.15
36.85
36.70
81,760
Apr 20, 2026
37.85
38.20
34.25
36.05
35.90
153,285
Apr 17, 2026
38.90
40.20
38.60
39.05
38.89
91,653
Apr 16, 2026
39.50
39.60
38.40
38.90
38.74
49,887
Apr 15, 2026
39.90
40.20
39.00
39.50
39.34
74,666
Apr 14, 2026
38.90
39.95
38.70
39.90
39.74
80,206
Apr 13, 2026
37.10
39.00
37.00
38.90
38.74
57,783
Apr 10, 2026
39.10
39.85
37.05
37.60
37.45
95,900
Apr 9, 2026
38.90
39.65
38.70
39.25
39.09
93,567
Apr 8, 2026
38.20
39.45
36.60
39.05
38.89
166,507
Apr 7, 2026
38.90
38.90
35.60
36.70
36.55
144,957
Apr 2, 2026
38.10
39.50
37.40
39.05
38.89
132,958
Apr 1, 2026
37.00
38.70
36.95
38.45
38.29
86,301
Mar 31, 2026
34.95
36.55
34.85
36.50
36.35
68,144
Mar 30, 2026
34.75
35.45
33.90
34.90
34.76
50,213
Mar 27, 2026
37.05
37.65
34.40
34.90
34.76
109,252
Mar 26, 2026
35.25
35.80
34.15
35.60
35.46
78,616
Mar 25, 2026
33.55
35.55
33.55
35.40
35.26
64,084
Mar 24, 2026
33.70
33.95
31.90
33.55
33.41
129,979
Mar 23, 2026
32.90
34.65
31.75
34.05
33.91
83,640
Mar 20, 2026
34.75
35.50
33.75
34.50
34.36
332,401
Mar 19, 2026
35.35
36.05
34.35
34.55
34.41
100,970
Mar 18, 2026
35.50
35.95
34.70
35.90
35.76
80,801
Mar 17, 2026
34.25
35.40
33.85
35.40
35.26
84,070
Mar 16, 2026
33.15
34.45
32.35
34.25
34.11
127,555
Mar 13, 2026
31.60
33.25
30.75
33.10
32.97
146,477
Mar 12, 2026
30.30
31.70
29.80
31.60
31.47
96,554
Mar 11, 2026
29.80
30.80
28.55
30.30
30.18
104,611
Mar 10, 2026
29.55
29.95
29.05
29.75
29.63
67,845
Mar 9, 2026
27.20
28.85
26.80
28.65
28.53
84,186
Mar 6, 2026
26.70
28.25
26.15
27.85
27.74
72,985
Mar 5, 2026
27.60
27.60
26.35
26.65
26.54
67,040
Mar 4, 2026
26.40
27.65
26.00
27.55
27.44
71,046
Mar 3, 2026
27.30
27.30
25.50
26.15
26.04
119,288
Mar 2, 2026
26.55
27.70
26.05
27.20
27.09
113,891
Feb 27, 2026
26.55
27.40
26.50
26.70
26.59
1,081,207
Feb 26, 2026
26.00
27.55
26.00
26.30
26.19
148,757
Feb 25, 2026
27.35
27.80
26.00
26.25
26.14
158,488
Feb 24, 2026
28.40
28.55
27.00
27.35
27.24
113,204
Feb 23, 2026
28.75
29.30
26.65
28.40
28.29
345,545
Feb 20, 2026
34.60
34.60
29.05
29.40
29.28
522,789
Feb 19, 2026
30.00
36.85
28.35
36.00
35.85
327,973
Feb 18, 2026
35.00
35.90
33.80
34.30
34.16
130,478
Feb 17, 2026
33.50
35.25
33.35
34.90
34.76
70,047
Feb 16, 2026
33.25
34.50
32.50
34.00
33.86
131,839
Feb 13, 2026
31.40
33.35
31.10
32.90
32.77
119,727
Feb 12, 2026
35.00
35.80
31.05
31.80
31.67
326,005
Feb 11, 2026
37.55
38.00
33.60
35.15
35.01
167,243
Feb 10, 2026
39.30
39.30
36.90
37.55
37.40
108,183
Feb 9, 2026
38.50
39.50
38.10
39.50
39.34
54,348
Feb 6, 2026
37.50
38.40
36.55
38.40
38.25
101,301
Feb 5, 2026
38.50
38.75
36.80
37.30
37.15
76,219
Feb 4, 2026
38.60
39.55
36.35
38.70
38.54
165,341
Feb 3, 2026
38.60
39.10
38.05
38.60
38.44
62,000
Feb 2, 2026
37.05
38.80
36.40
38.55
38.39
131,531
Jan 30, 2026
38.85
39.50
37.30
37.60
37.45
120,188
Jan 29, 2026
39.10
40.15
38.45
38.95
38.79
83,574
Jan 28, 2026
43.10
43.10
39.00
39.10
38.94
155,175
Jan 27, 2026
40.90
43.70
40.90
42.90
42.73
231,385
Jan 26, 2026
39.60
40.05
38.70
39.85
39.69
110,618
Jan 23, 2026
39.40
40.00
39.10
39.60
39.44
85,359
Jan 22, 2026
38.50
39.80
38.20
39.30
39.14
157,799
Jan 21, 2026
38.25
38.90
36.80
38.20
38.05
121,025
Jan 20, 2026
38.40
38.60
37.50
38.25
38.10
146,279
Jan 19, 2026
36.45
38.75
35.10
38.50
38.34
152,971
Jan 16, 2026
35.95
38.10
34.55
36.95
36.80
269,679
Jan 15, 2026
37.85
38.35
35.75
36.30
36.15
203,430
Jan 14, 2026
37.70
38.75
35.85
37.80
37.65
217,168
Jan 13, 2026
34.30
37.70
33.90
37.45
37.30
323,055
Jan 12, 2026
31.90
33.10
31.30
32.95
32.82
126,874
Jan 9, 2026
32.05
32.45
31.10
31.95
31.82
127,584
Jan 8, 2026
30.85
32.95
30.60
32.00
31.87
187,348
Jan 7, 2026
30.00
31.00
29.20
30.95
30.83
211,182
Jan 5, 2026
29.00
30.10
29.00
30.00
29.88
196,635
Jan 2, 2026
29.95
30.05
27.50
29.00
28.88
255,836
Dec 30, 2025
28.50
30.30
28.50
29.95
29.83
215,588
Dec 29, 2025
26.65
29.60
26.25
28.00
27.89
286,532
Dec 23, 2025
26.50
26.65
25.65
26.65
26.54
89,165
Dec 22, 2025
24.95
26.60
24.40
26.40
26.29
148,870
Dec 19, 2025
23.50
25.00
23.50
24.85
24.75
157,097
Dec 18, 2025
21.50
23.45
21.05
23.45
23.36
98,444
Dec 17, 2025
20.50
21.90
20.50
21.40
21.31
129,163
Dec 16, 2025
20.70
20.70
20.30
20.50
20.42
39,005
Dec 15, 2025
20.70
21.00
20.45
20.85
20.77
36,976
Dec 12, 2025
20.70
21.30
20.60
20.70
20.62
79,073
Dec 11, 2025
20.25
20.90
19.98
20.70
20.62
56,845
Dec 10, 2025
20.10
20.40
19.66
20.25
20.17
59,969
Dec 9, 2025
19.82
20.30
19.56
20.25
20.17
62,720
Dec 8, 2025
18.98
20.10
18.84
19.86
19.78
96,801
Dec 5, 2025
19.42
19.58
18.86
18.90
18.82
45,224
Dec 4, 2025
19.46
19.50
18.74
19.40
19.32
67,266
Dec 3, 2025
19.60
19.76
19.26
19.44
19.36
45,636
Dec 2, 2025
19.06
19.60
18.80
19.60
19.52
67,285
Dec 1, 2025
19.38
19.38
18.78
19.06
18.98
64,182
Nov 28, 2025
19.60
19.60
19.18
19.38
19.30
47,561
Nov 27, 2025
19.62
19.92
19.22
19.60
19.52
43,441
Nov 26, 2025
19.16
19.66
19.08
19.62
19.54
49,309
Nov 25, 2025
19.44
19.60
18.84
19.10
19.02
73,225
Nov 24, 2025
18.86
19.50
18.86
19.28
19.20
83,795
Nov 21, 2025
18.66
19.00
18.12
18.80
18.72
64,552
Nov 20, 2025
18.46
19.42
18.26
19.24
19.16
66,209
Nov 19, 2025
18.64
18.82
18.30
18.34
18.27
80,990
Nov 18, 2025
18.52
18.78
18.06
18.64
18.56
62,405
Nov 17, 2025
19.60
19.60
18.52
18.58
18.51
119,097
Nov 14, 2025
19.64
19.72
19.04
19.70
19.62
44,308
Nov 13, 2025
18.82
20.05
18.82
19.72
19.64
136,115
Nov 12, 2025
19.66
20.10
18.78
18.88
18.80
103,132
Nov 11, 2025
19.34
19.66
19.14
19.66
19.58
51,817
Nov 10, 2025
18.90
19.76
18.90
19.34
19.26
64,910
Nov 7, 2025
19.04
19.12
18.44
18.70
18.62
65,641
Nov 6, 2025
18.80
20.05
18.80
19.04
18.96
164,407
Nov 5, 2025
17.20
18.82
16.86
18.54
18.47
137,180
Nov 4, 2025
17.24
17.56
16.82
17.22
17.15
55,101
Nov 3, 2025
17.04
17.40
17.00
17.38
17.31
47,505
Oct 31, 2025
17.20
17.50
16.92
17.02
16.95
52,061
Oct 30, 2025
16.70
17.22
16.30
17.16
17.09
65,772
