Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Helsinki - Free Realtime Quote EUR

Bittium Oyj (BITTI.HE)

Compare
7.58
-0.07
(-0.92%)
As of 6:06:26 PM GMT+3. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20257.737.797.467.587.5831,446
Apr 10, 20257.957.957.467.657.6546,064
Apr 9, 20257.447.447.077.247.2453,020
Apr 8, 20257.267.617.237.547.5476,463
Apr 7, 20257.107.296.707.127.12133,081
Apr 4, 20257.507.507.087.167.1663,662
Apr 3, 20257.707.727.507.567.5632,512
Apr 2, 20257.867.947.707.767.7634,793
Apr 1, 20257.827.907.747.847.8443,615
Mar 31, 20257.727.847.707.787.7850,636
Mar 28, 20258.188.227.627.647.6476,131
Mar 27, 20258.108.188.008.168.1633,337
Mar 26, 20258.088.188.048.108.1023,780
Mar 25, 20258.448.448.048.108.1041,966
Mar 24, 20258.608.648.388.428.4262,422
Mar 21, 20258.448.508.408.508.5027,738
Mar 20, 20258.728.848.208.368.3689,626
Mar 19, 20258.588.908.588.688.68105,856
Mar 18, 20258.468.688.428.528.5253,192
Mar 17, 20257.988.527.988.408.4076,772
Mar 14, 20257.948.007.827.927.9237,967
Mar 13, 20257.687.947.667.907.9033,335
Mar 12, 20257.567.787.527.647.6426,221
Mar 11, 20258.068.067.527.547.5466,150
Mar 10, 20258.208.207.828.068.0652,637
Mar 7, 20258.108.268.048.168.16123,270
Mar 6, 20257.888.187.888.068.0669,156
Mar 5, 20258.368.607.687.827.82138,366
Mar 4, 20257.908.887.808.308.30308,308
Mar 3, 20256.967.746.967.747.74116,838
Feb 28, 20256.726.846.706.846.8426,140
Feb 27, 20256.686.746.586.726.7237,659
Feb 26, 20256.586.806.506.686.6834,346
Feb 25, 20256.426.626.346.586.5828,502
Feb 24, 20256.446.446.346.386.3818,330
Feb 21, 20256.326.446.206.446.4435,836
Feb 20, 20256.426.426.266.326.3242,653
Feb 19, 20256.586.586.266.426.4263,202
Feb 18, 20256.766.866.406.566.5685,497
Feb 17, 20256.406.786.406.766.7639,074
Feb 14, 20256.486.606.366.366.3622,788
Feb 13, 20256.346.626.346.486.4812,108
Feb 12, 20256.346.446.286.346.3410,699
Feb 11, 20256.426.606.326.386.388,002
Feb 10, 20256.566.566.406.426.427,898
Feb 7, 20256.486.646.486.566.567,970
Feb 6, 20256.466.606.426.586.586,387
Feb 5, 20256.646.646.466.466.469,861
Feb 4, 20256.606.686.566.606.6010,151
Feb 3, 20256.706.706.406.626.6215,885
Jan 31, 20256.726.846.666.706.7011,715
Jan 30, 20256.806.906.666.666.6612,346
Jan 29, 20256.526.826.466.746.7421,145
Jan 28, 20256.466.566.406.526.5229,543
Jan 27, 20256.506.506.386.466.4614,445
Jan 24, 20256.606.606.446.506.5022,145
Jan 23, 20256.486.586.406.586.5815,216
Jan 22, 20256.586.666.466.526.5211,293
Jan 21, 20256.606.606.486.586.583,204
Jan 20, 20256.666.666.526.666.666,161
Jan 17, 20256.666.726.626.666.664,235
Jan 16, 20256.626.706.566.666.665,094
Jan 15, 20256.646.786.506.606.6012,814
Jan 14, 20256.446.566.366.506.5011,315
Jan 13, 20256.506.546.326.466.4622,131
Jan 10, 20256.566.586.486.506.5011,084
Jan 9, 20256.646.646.506.566.5611,147
Jan 8, 20256.726.806.566.666.6610,401
Jan 7, 20256.726.886.726.726.729,411
Jan 3, 20256.826.866.706.726.7215,359
Jan 2, 20256.426.806.426.806.8023,368
Dec 30, 20246.386.406.306.366.3619,906
Dec 27, 20246.606.606.346.406.4070,691
Dec 23, 20246.866.886.306.606.6054,900
Dec 20, 20247.047.066.806.866.8618,872
Dec 19, 20247.067.127.047.047.0418,477
Dec 18, 20247.087.087.027.067.0622,791
Dec 17, 20247.047.107.027.067.069,689
Dec 16, 20247.107.107.047.047.0419,423
Dec 13, 20247.067.147.047.107.1014,291
Dec 12, 20247.067.127.007.067.069,274
Dec 11, 20247.007.026.927.027.029,136
Dec 10, 20247.047.066.967.027.024,083
Dec 9, 20247.027.086.907.047.0419,018
Dec 5, 20247.067.066.946.986.985,316
Dec 4, 20247.107.147.027.067.069,294
Dec 3, 20246.907.086.907.087.0813,992
Dec 2, 20246.687.066.686.906.9013,758
Nov 29, 20246.686.766.646.686.6839,211
Nov 28, 20246.826.826.686.706.7013,505
Nov 27, 20246.846.906.826.866.869,043
Nov 26, 20247.087.086.846.866.8617,219
Nov 25, 20246.947.306.867.107.1035,546
Nov 22, 20247.047.066.886.946.9417,909
Nov 21, 20246.907.026.867.027.029,343
Nov 20, 20246.927.006.886.886.886,349
Nov 19, 20246.987.006.866.906.9012,655
Nov 18, 20247.007.166.906.986.988,728
Nov 15, 20246.747.086.726.986.9826,808
Nov 14, 20246.766.766.626.726.7212,287
Nov 13, 20246.706.766.686.766.7619,054
Nov 12, 20246.606.766.506.666.6629,776
Nov 11, 20246.746.986.566.626.6224,635
Nov 8, 20246.806.826.686.706.708,964
Nov 7, 20246.986.986.746.786.7818,463
Nov 6, 20247.127.126.746.886.8849,499
Nov 5, 20247.147.307.007.107.1037,856
Nov 4, 20246.447.146.187.067.0676,619
Nov 1, 20246.246.466.246.466.469,678
Oct 31, 20246.486.526.286.306.3010,556
Oct 30, 20246.406.566.386.406.4046,908
Oct 29, 20246.366.486.306.406.4014,070
Oct 28, 20246.426.486.306.366.3613,893
Oct 25, 20246.506.526.406.426.4216,499
Oct 24, 20246.606.626.466.486.4813,311
Oct 23, 20246.826.826.586.626.6225,820
Oct 22, 20247.027.026.786.826.8218,148
Oct 21, 2024 0.03 Dividend
Oct 21, 20247.027.066.767.027.0222,609
Oct 18, 20246.807.106.367.026.9974,538
Oct 17, 20247.087.166.947.167.1322,843
Oct 16, 20247.387.387.007.067.0320,059
Oct 15, 20247.107.387.107.327.2926,729
Oct 14, 20246.927.106.907.087.0519,067
Oct 11, 20246.846.906.846.906.874,997
Oct 10, 20246.766.926.766.826.7916,026
Oct 9, 20246.826.826.706.746.717,164
Oct 8, 20246.866.886.726.746.719,238
Oct 7, 20246.886.946.826.866.838,220
Oct 4, 20246.846.906.786.886.8513,174
Oct 3, 20246.646.846.646.826.7911,850
Oct 2, 20246.606.706.606.646.614,688
Oct 1, 20246.686.726.586.586.557,154
Sep 30, 20246.826.866.646.646.619,110
Sep 27, 20246.646.846.626.806.7717,353
Sep 26, 20246.686.706.546.626.5926,046
Sep 25, 20246.586.706.566.666.639,032
Sep 24, 20246.666.666.506.586.5513,007
Sep 23, 20246.566.646.466.626.597,067
Sep 20, 20246.746.746.506.546.5112,248
Sep 19, 20246.586.706.506.686.6530,108
Sep 18, 20246.586.586.326.466.4334,736
Sep 17, 20246.386.586.206.586.5553,803
Sep 16, 20246.586.586.386.446.4121,957
Sep 13, 20246.846.846.606.606.5716,218
Sep 12, 20246.626.806.626.806.7714,072
Sep 11, 20246.726.846.586.626.5921,761
Sep 10, 20246.806.906.706.746.718,927
Sep 9, 20246.866.946.766.806.7714,283
Sep 6, 20246.927.006.746.866.8312,179
Sep 5, 20246.947.006.906.946.913,465
Sep 4, 20247.027.066.907.006.9710,562
Sep 3, 20247.047.087.007.026.998,118
Sep 2, 20247.067.086.987.006.9712,481
Aug 30, 20246.987.166.987.087.0515,463
Aug 29, 20246.866.966.826.946.9111,310
Aug 28, 20246.946.966.846.866.8318,408
Aug 27, 20247.047.066.906.906.8726,600
Aug 26, 20247.267.307.027.047.0122,356
Aug 23, 20247.187.267.187.267.238,488
Aug 22, 20247.227.327.147.207.1711,046
Aug 21, 20247.267.287.087.227.1912,652
Aug 20, 20247.487.507.267.267.2311,476
Aug 19, 20247.667.687.407.467.4320,880
Aug 16, 20247.607.827.527.647.6117,966
Aug 15, 20247.327.987.207.587.5570,861
Aug 14, 20247.007.366.987.307.2730,063
Aug 13, 20246.887.186.886.946.9139,646
Aug 12, 20247.067.186.786.846.8162,336
Aug 9, 20247.047.206.786.866.8392,732
Aug 8, 20247.547.547.347.447.4116,740
Aug 7, 20247.467.667.427.547.5116,165
Aug 6, 20247.407.787.407.467.4323,310
Aug 5, 20247.447.527.107.307.2753,007
Aug 2, 20247.807.927.627.667.6319,098
Aug 1, 20247.968.027.727.767.7317,188
Jul 31, 20247.748.107.687.887.8516,253
Jul 30, 20247.747.847.627.727.6913,489
Jul 29, 20247.867.907.667.687.6514,100
Jul 26, 20247.587.907.527.867.8321,635
Jul 25, 20247.747.787.507.607.5718,166
Jul 24, 20247.727.807.627.747.7121,424
Jul 23, 20247.927.927.707.787.7524,608
Jul 22, 20248.128.127.807.887.8531,985
Jul 19, 20248.128.247.948.128.0910,974
Jul 18, 20248.248.248.068.128.095,683
Jul 17, 20248.368.408.108.248.2019,789
Jul 16, 20247.868.447.748.368.3232,091
Jul 15, 20248.048.207.807.827.7930,546
Jul 12, 20248.168.207.928.027.9928,484
Jul 11, 20248.128.307.928.148.1137,143
Jul 10, 20248.408.468.128.128.0933,030
Jul 9, 20248.568.588.408.408.3615,588
Jul 8, 20248.708.768.468.568.5218,418
Jul 5, 20248.708.728.608.688.649,236
Jul 4, 20248.468.828.468.688.6415,982
Jul 3, 20248.628.688.508.528.4823,392
Jul 2, 20248.748.988.728.768.7216,100
Jul 1, 20248.909.068.688.688.6450,055
Jun 28, 20249.049.308.808.868.8250,317
Jun 27, 20248.429.088.409.049.0055,023
Jun 26, 20248.748.788.308.428.3853,686
Jun 25, 20248.949.168.748.748.7068,806
Jun 24, 20248.389.028.388.888.8496,713
Jun 20, 20248.208.628.128.328.2890,080
Jun 19, 20247.208.447.208.188.15105,617
Jun 18, 20247.147.287.127.287.2530,366
Jun 17, 20247.127.187.067.127.0922,299
Jun 14, 20247.007.106.987.107.0722,104
Jun 13, 20247.007.026.946.986.955,983
Jun 12, 20246.927.026.926.986.959,532
Jun 11, 20247.027.026.906.906.8710,116
Jun 10, 20247.007.106.987.026.9913,397
Jun 7, 20247.067.086.987.047.0112,829
Jun 6, 20246.987.206.967.087.0541,259
Jun 5, 20246.866.866.706.746.7116,643
Jun 4, 20246.946.966.826.866.8310,535
Jun 3, 20247.047.066.926.926.8924,928
May 31, 20246.887.066.847.047.0127,798
May 30, 20246.866.886.726.886.8512,879
May 29, 20246.986.986.786.866.8314,382
May 28, 20246.906.986.846.966.9313,637
May 27, 20246.987.006.806.926.8918,367
May 24, 20247.147.146.886.966.9329,835
May 23, 20247.147.267.127.147.1122,539
May 22, 20247.187.347.107.107.0756,294
May 21, 20246.887.246.887.167.1364,409
May 20, 20246.707.006.706.946.9194,907
May 17, 20246.446.686.386.566.5344,093
May 16, 20246.366.446.306.446.4117,069
May 15, 20246.366.406.326.346.319,014
May 14, 20246.386.466.326.326.2924,526
May 13, 20246.266.406.266.386.359,965
May 10, 20246.406.466.266.286.2538,746
May 8, 20246.246.506.246.386.3532,368
May 7, 20246.126.246.046.246.2121,496
May 6, 20246.086.206.066.086.0517,720
May 3, 20246.086.146.046.086.0512,670
May 2, 20245.946.085.906.086.0536,497
Apr 30, 20245.865.945.845.945.9111,033
Apr 29, 20246.106.105.865.865.8315,319
Apr 26, 20246.026.245.946.106.0761,912
Apr 25, 20245.885.885.765.825.8022,811
Apr 24, 20245.925.985.885.885.8510,202
Apr 23, 20245.965.985.845.885.8515,802
Apr 22, 20246.106.105.905.965.9320,708
Apr 19, 20245.866.125.806.066.0323,057
Apr 18, 20245.985.985.805.885.8517,150
Apr 17, 20245.906.005.906.005.976,713
Apr 16, 20245.946.105.905.925.8919,737
Apr 15, 20245.966.005.905.965.939,330
Apr 12, 20246.046.065.925.945.9116,855
Apr 11, 2024 0.03 Dividend
Apr 11, 20245.906.085.886.046.0123,563

Related Tickers

NOKIA.HE Nokia Oyj
4.2960
-0.97%
 
NAT.F Napatech A/S
1.4760
-4.03%
 
CEK.DE CeoTronics AG
10.30
+5.32%
 
CMER.TA C. Mer Industries Ltd.
3,338.00
+8.17%
 
032500.KQ Kmw Inc.
7,270.00
-2.02%
 
CIS.DE Cisco Systems, Inc.
49.96
-1.26%
 
NAPA.OL Napatech A/S
17.80
-2.73%
 
ZT1A.F Zebra Technologies Corporation
198.10
-10.48%
 
MWE.L M.T.I Wireless Edge Ltd.
44.00
-3.29%
 
TEJASNET.BO Tejas Networks Limited
836.60
+3.60%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.