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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	38.1	37.6	37.6	38.1	36.05	13,521
January 13, 2026	34.45	37.58	37.58	37.58	33.98	20,046
January 12, 2026	31.65	32.95	32.95	32.98	31.3	12,406
January 09, 2026	31.85	31.85	31.85	31.95	31.2	8,376
January 08, 2026	31.5	31.9	31.9	32.9	31.5	8,328
January 07, 2026	29.3	30.5	30.5	30.85	29.3	13,067
January 05, 2026	29.3	30	30	30.05	29.25	11,816
January 02, 2026	29.55	28.85	28.85	29.8	27.55	30,990
December 30, 2025	29.3	29.75	29.75	30.1	29.3	19,556
December 29, 2025	26.7	28.05	28.05	28.4	26.35	20,464
December 23, 2025	26.7	26.53	26.53	26.7	25.7	25,713
December 22, 2025	25	26.45	26.45	26.45	24.6	11,601
December 19, 2025	23.95	24.85	24.85	24.9	23.95	12,111
December 18, 2025	21.5	22.95	22.95	22.95	21.15	766
December 17, 2025	20.75	21.1	21.1	21.5	20.75	4,643
December 16, 2025	20.5	20.45	20.45	20.65	20.3	10,519
December 15, 2025	20.85	20.8	20.8	20.9	20.65	4,771
December 12, 2025	21.25	20.95	20.95	21.3	20.95	2,986
December 11, 2025	20.05	20.75	20.75	20.75	20.05	3,420
December 10, 2025	20.04	20.05	20.05	20.3	19.72	4,583
December 09, 2025	19.62	20.25	20.25	20.25	19.62	3,154
December 08, 2025	19.24	19.92	19.92	19.94	18.92	15,821
December 05, 2025	19.02	19	19	19.3	18.98	6,529
December 04, 2025	19.35	19.27	19.27	19.37	18.77	12,953
December 03, 2025	19.76	19.44	19.44	19.76	19.26	1,114
December 02, 2025	18.97	19.42	19.42	19.46	18.84	5,346
December 01, 2025	18.98	18.96	18.96	19.04	18.86	1,641
November 28, 2025	19.42	19.36	19.36	19.42	19.24	2,328
November 27, 2025	19.62	19.24	19.24	19.68	19.22	2,155
November 26, 2025	19.34	19.52	19.52	19.52	19.21	1,970
November 25, 2025	19.42	18.98	18.98	19.42	18.93	1,140
November 24, 2025	19.22	19.36	19.36	19.48	19.14	4,190
November 21, 2025	18.44	18.9	18.9	18.96	18.34	3,737
November 20, 2025	18.48	19.34	19.34	19.34	18.36	5,816
November 19, 2025	18.52	18.4	18.4	18.64	18.34	3,499
November 18, 2025	18.38	18.72	18.72	18.72	18.08	9,986
November 17, 2025	19.47	18.56	18.56	19.47	18.56	7,776
November 14, 2025	19.62	19.59	19.59	19.62	19.12	2,638
November 13, 2025	19.32	19.94	19.94	20	19.32	2,830
November 12, 2025	20.05	18.9	18.9	20.05	18.9	5,861
November 11, 2025	19.28	19.2	19.2	19.54	19.2	1,500
November 10, 2025	19.48	19.31	19.31	19.74	19.31	2,567
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

Bittium Oyj (0JG5.L) LSE