Bittium Oyj - 0JG5.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.86	18.7	18.7	19.12	18.44	7,263
November 06, 2025	19.28	19.02	19.02	20.05	19	13,873
November 05, 2025	17.04	18.54	18.54	18.6	16.88	11,381
November 04, 2025	17.04	17.41	17.41	17.56	17.04	2,361
November 03, 2025	17.14	17.05	17.05	17.3	17.05	14,400
October 31, 2025	17.22	17.08	17.08	17.56	17.08	29,485
October 30, 2025	16.6	17.14	17.14	17.14	16.6	3,906
October 29, 2025	17.3	16.9	16.9	17.42	16.8	32,401
October 28, 2025	16.3	16.82	16.82	17.02	16.12	5,381
October 27, 2025	15.9	15.86	15.86	16.12	15.52	9,956
October 24, 2025	15.21	15.12	15.12	15.78	14.8	48,451
October 23, 2025	13.46	13.62	13.62	13.62	13.4	5,888
October 22, 2025	13.38	13.2	13.2	13.38	13.2	3,984
October 21, 2025	13.22	13.36	13.36	13.5	13.22	5,506
October 20, 2025	14.04	13.28	13.28	14.04	13.28	3,241
October 17, 2025	14.18	13.88	13.88	14.18	13.8	5,134
October 16, 2025	13.92	14.22	14.22	14.22	13.64	2,814
October 15, 2025	12.88	14.3	14.3	14.3	12.82	4,189
October 14, 2025	12.9	12.76	12.76	13.06	12.76	9,857
October 13, 2025	13.82	12.92	12.92	13.96	12.92	5,773
October 10, 2025	14.32	14.04	14.04	14.38	14.04	2,113
October 09, 2025	14.7	14.24	14.24	14.7	14.24	2,116
October 08, 2025	14.74	14.66	14.66	14.9	14.66	2,232
October 07, 2025	14.86	14.72	14.72	14.86	14.72	10,929
October 06, 2025	14.82	14.52	14.52	14.82	14.48	2,778
October 03, 2025	14.76	14.68	14.68	14.82	14.62	2,688
October 02, 2025	14.98	14.6	14.6	15	14.6	1,275
October 01, 2025	14.81	14.86	14.86	15	14.81	5,965
September 30, 2025	14.93	14.9	14.9	15.1	14.9	2,964
September 29, 2025	15.62	14.98	14.98	15.74	14.96	7,064
September 26, 2025	14.68	15.1	15.1	15.18	14.68	5,309
September 25, 2025	14.44	14.8	14.8	14.8	14.44	3,821
September 24, 2025	14.98	14.24	14.24	15	14.24	3,148
September 23, 2025	14.1	14.64	14.64	14.84	13.9	14,236
September 22, 2025	13.28	13.16	13.16	13.28	13.15	2,819
September 19, 2025	13.12	13.02	13.02	13.12	13.02	2,248
September 18, 2025	12.95	12.94	12.94	13.04	12.86	4,679
September 17, 2025	13.15	13.02	13.02	13.15	13.02	811
September 16, 2025	13.06	13.12	13.12	13.37	13.06	4,480
September 15, 2025	13.46	13.08	13.08	13.46	13.08	2,445
September 12, 2025	12.93	13	13	13.12	12.92	2,405
September 11, 2025	13.14	12.96	12.96	13.2	12.96	1,097
September 10, 2025	13.14	13.22	13.22	13.46	13.14	5,487
September 09, 2025	12.52	13	13	13	12.52	5,547
September 08, 2025	12.38	12.48	12.48	12.56	12.36	5,733
September 05, 2025	12.1	12.15	12.15	12.15	12.06	1,884
September 04, 2025	12.12	12.02	12.02	12.12	11.96	1,337
September 03, 2025	12.34	12.2	12.2	12.34	12.2	1,143
September 02, 2025	12.48	12.14	12.14	12.5	12.12	2,685
September 01, 2025	12.1	12.46	12.46	12.48	12.1	3,214
August 29, 2025	12.23	11.98	11.98	12.23	11.98	9,405
August 28, 2025	12.3	12.26	12.26	12.3	12.2	1,084
August 27, 2025	12.3	12.2	12.2	12.36	12.2	1,979
August 26, 2025	12.04	12.26	12.26	12.28	12.02	3,778
August 22, 2025	12.32	12.2	12.2	12.32	11.96	3,197
August 21, 2025	11.86	11.78	11.78	11.94	11.78	230
August 20, 2025	11.78	11.74	11.74	11.84	11.74	3,869
August 19, 2025	11.88	11.86	11.86	11.9	11.8	2,076
August 18, 2025	11.84	11.68	11.68	11.9	11.68	2,553
August 15, 2025	11.85	11.86	11.86	11.98	11.84	2,644

Bittium Oyj (0JG5.L) LSE