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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	11.78	11.92	11.92	11.94	11.78	1,196
August 13, 2025	11.56	11.62	11.62	11.78	11.56	2,603
August 12, 2025	11.89	11.5	11.5	12	11.38	8,992
August 11, 2025	11.52	11.94	11.94	12.14	11.32	7,805
August 08, 2025	10.68	11.3	11.3	11.34	10.52	24,259
August 07, 2025	10.2	10.06	10.06	10.2	9.99	6,537
August 06, 2025	10.66	10.16	10.16	10.66	10.16	4,709
August 05, 2025	10.2	10.48	10.48	10.5	10.2	1,661
August 04, 2025	10.26	10.24	10.24	10.28	10.14	4,653
August 01, 2025	10.26	10.22	10.22	10.4	10.18	2,531
July 31, 2025	10.28	10.46	10.46	10.6	10.28	11,483
July 30, 2025	9.84	10.34	10.34	10.34	9.84	3,377
July 29, 2025	10.16	9.79	9.79	10.16	9.79	13,531
July 28, 2025	10.6	10.32	10.32	10.6	10.32	1,841
July 25, 2025	10.52	10.58	10.58	10.66	10.52	3,043
July 24, 2025	10.64	10.48	10.48	10.64	10.48	3,295
July 23, 2025	10.68	10.44	10.44	10.7	10.34	5,117
July 22, 2025	10.48	10.52	10.52	10.66	10.42	13,372
July 21, 2025	11.28	10.72	10.72	11.48	10.64	12,036
July 18, 2025	9.06	10.66	10.66	10.86	9.06	14,142
July 17, 2025	9.2	9.12	9.12	9.21	9.12	1,996
July 16, 2025	9.12	9.17	9.17	9.32	9.12	10,840
July 15, 2025	9.05	9.23	9.23	9.32	9.05	17,880
July 14, 2025	9.19	8.96	8.96	9.19	8.84	14,268
July 11, 2025	9.16	9.31	9.31	9.52	9.15	28,969
July 10, 2025	8.48	8.5	8.5	8.52	8.44	6,408
July 09, 2025	8.45	8.44	8.44	8.45	8.37	4,165
July 08, 2025	8.41	8.45	8.45	8.54	8.41	4,138
July 07, 2025	8.36	8.51	8.51	8.52	8.26	5,083
July 04, 2025	8.35	8.27	8.27	8.35	8.27	364

Bittium Oyj (0JG5.L) LSE