Bittium Oyj (BITTI.HE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	34.15	38.85	33.75	38.25	+35.64%	571,335
2026-08-06	27.25	28.45	26.90	28.20	+2.55%	64,276
2026-08-05	27.70	28.25	27.40	27.50	-0.18%	67,024
2026-08-04	27.20	27.95	26.65	27.55	+2.23%	89,817
2026-08-03	28.50	28.50	26.25	26.95	-5.27%	141,844
2026-07-31	28.05	31.40	27.95	28.45	+2.71%	413,445
2026-07-30	27.00	28.30	26.60	27.70	+2.78%	72,512
2026-07-29	26.85	28.10	26.70	26.95	+0.75%	54,178
2026-07-28	27.95	27.95	26.40	26.75	-4.29%	53,018
2026-07-27	26.55	28.70	26.55	27.95	+7.50%	71,352
2026-07-24	25.95	26.85	25.70	26.00	+0.00%	48,583
2026-07-23	27.65	27.90	26.00	26.00	-5.45%	59,802
2026-07-22	27.00	27.55	26.20	27.50	+2.80%	57,320
2026-07-21	25.95	26.85	25.60	26.75	+3.48%	43,902
2026-07-20	26.60	26.75	25.60	25.85	-2.82%	36,427
2026-07-17	26.25	26.65	25.85	26.60	+0.00%	35,105
2026-07-16	27.00	27.00	26.10	26.60	-1.66%	61,522
2026-07-15	27.20	27.50	26.75	27.05	-1.10%	51,236
2026-07-14	27.60	27.60	26.55	27.35	-1.26%	59,634
2026-07-13	27.60	28.40	27.10	27.70	-0.54%	69,638
2026-07-10	29.90	29.90	27.80	27.85	-6.23%	65,261
2026-07-09	29.60	29.95	28.95	29.70	+1.54%	54,634
2026-07-08	31.20	31.20	29.20	29.25	-6.25%	65,058
2026-07-07	33.50	33.70	31.20	31.20	-6.73%	53,156
2026-07-06	33.25	33.70	32.80	33.45	+0.90%	41,694
2026-07-03	32.20	33.30	32.20	33.15	+3.27%	43,280
2026-07-02	31.55	32.80	31.05	32.10	+1.42%	30,799
2026-07-01	31.40	31.90	30.95	31.65	+0.80%	35,691
2026-06-30	31.90	32.25	31.25	31.40	-0.48%	24,994
2026-06-29	31.25	32.25	31.00	31.55	+1.45%	33,170
2026-06-26	31.05	31.90	30.50	31.10	+0.00%	40,371
2026-06-25	31.65	31.65	30.00	31.10	-1.74%	69,037
2026-06-24	32.45	32.45	31.40	31.65	-1.86%	40,308
2026-06-23	31.60	32.55	31.40	32.25	+0.47%	34,740
2026-06-22	32.25	32.55	31.35	32.10	+1.58%	41,630
2026-06-18	33.20	33.40	31.20	31.60	-4.53%	69,123
2026-06-17	33.85	33.95	32.75	33.10	-2.07%	42,991
2026-06-16	33.45	34.65	33.45	33.80	+1.65%	36,293
2026-06-15	34.75	36.15	32.50	33.25	-3.48%	74,287
2026-06-12	35.10	35.10	33.75	34.45	-0.86%	47,612
2026-06-11	33.85	35.00	32.70	34.75	+1.02%	74,574
2026-06-10	35.50	36.00	34.40	34.40	-3.51%	35,696
2026-06-09	35.55	36.95	34.85	35.65	+0.71%	64,142
2026-06-08	33.00	35.60	32.95	35.40	+4.58%	40,066
2026-06-05	34.35	35.25	33.85	33.85	-2.73%	43,850
2026-06-04	35.10	35.35	33.40	34.80	-0.14%	49,553
2026-06-03	33.90	35.30	33.10	34.85	+2.95%	71,225
2026-06-02	33.95	34.25	31.95	33.85	+1.35%	160,439
2026-06-01	39.45	39.45	32.20	33.40	-15.23%	304,946
2026-05-29	42.55	42.95	39.40	39.40	-7.40%	416,425
2026-05-28	40.30	42.55	40.30	42.55	+5.85%	102,809
2026-05-27	40.35	40.90	39.65	40.20	-0.37%	38,217
2026-05-26	39.30	40.70	38.55	40.35	+2.02%	86,760
2026-05-25	40.00	40.20	38.90	39.55	-1.37%	42,059
2026-05-22	40.00	41.65	39.95	40.10	+1.01%	106,172
2026-05-21	39.70	40.95	38.00	39.70	-0.38%	85,975
2026-05-20	37.50	39.85	37.40	39.85	+6.27%	103,946
2026-05-19	35.35	38.50	35.35	37.50	+6.08%	135,667
2026-05-18	35.00	36.50	34.50	35.35	+0.57%	43,810
2026-05-15	36.20	36.70	34.60	35.15	-2.36%	64,082
2026-05-13	34.20	36.20	34.20	36.00	+6.19%	70,704
2026-05-12	33.20	35.40	33.20	33.90	+3.04%	92,735
2026-05-11	32.35	33.40	32.30	32.90	+1.70%	48,050
2026-05-08	33.85	33.85	31.95	32.35	-4.43%	46,963
2026-05-07	33.40	34.20	33.35	33.85	+0.74%	52,280
2026-05-06	33.75	34.20	33.00	33.60	-0.44%	33,480
2026-05-05	33.95	34.75	33.40	33.75	-1.03%	56,066
2026-05-04	32.10	34.40	32.10	34.10	+7.57%	78,188
2026-04-30	30.55	32.25	30.55	31.70	+3.76%	80,194
2026-04-29	29.85	31.60	29.15	30.55	-9.21%	212,807
2026-04-28	34.00	34.00	32.45	33.65	-1.61%	97,731
2026-04-27	35.45	36.30	34.15	34.20	-3.53%	69,037
2026-04-24	37.15	37.25	35.05	35.45	-5.34%	67,575
2026-04-23	37.00	37.95	36.35	37.45	+0.67%	54,772
2026-04-22	36.70	37.80	36.35	37.20	+0.95%	64,811
2026-04-21	36.15	38.00	36.15	36.85	+2.22%	81,760
2026-04-20	37.85	38.20	34.25	36.05	-7.68%	153,293
2026-04-17	38.90	40.20	38.60	39.05	+0.39%	91,653
2026-04-16	39.50	39.60	38.40	38.90	-1.52%	49,887
2026-04-15	39.90	40.20	39.00	39.50	-1.00%	74,666
2026-04-14	38.90	39.95	38.70	39.90	+2.57%	80,206
2026-04-13	37.10	39.00	37.00	38.90	+3.46%	57,783
2026-04-10	39.10	39.85	37.05	37.60	-4.20%	95,900
2026-04-09	38.90	39.65	38.70	39.25	+0.51%	93,567
2026-04-08	38.20	39.45	36.60	39.05	+6.40%	166,507
2026-04-07	38.90	38.90	35.60	36.70	-6.02%	145,576
2026-04-02	38.10	39.50	37.40	39.05	+1.17%	132,978
2026-04-01	37.00	38.70	36.95	38.60	+5.75%	113,956
2026-03-31	34.95	36.55	34.85	36.50	+4.58%	68,986
2026-03-30	34.75	35.45	33.90	34.90	+0.00%	50,752
2026-03-27	37.05	37.65	34.40	34.90	-1.97%	109,252
2026-03-26	35.25	35.80	34.15	35.60	+0.56%	78,730
2026-03-25	33.55	35.55	33.55	35.40	+5.51%	64,103
2026-03-24	33.70	33.95	31.90	33.55	-1.32%	130,304
2026-03-23	32.90	34.65	31.75	34.00	-1.45%	97,875
2026-03-20	34.75	35.50	33.75	34.50	-0.14%	332,401
2026-03-19	35.35	36.05	34.35	34.55	-3.76%	101,010
2026-03-18	35.50	35.95	34.70	35.90	+1.41%	80,858
2026-03-17	34.25	35.40	33.85	35.40	+3.36%	84,070
2026-03-16	33.15	34.45	32.35	34.25	+3.47%	127,555
2026-03-13	31.60	33.25	30.75	33.10	+4.75%	146,502
2026-03-12	30.30	31.70	29.80	31.60	+4.29%	96,825
2026-03-11	29.80	30.80	28.55	30.30	+1.85%	105,582
2026-03-10	29.55	29.95	29.05	29.75	+3.84%	67,848
2026-03-09	27.20	28.85	26.80	28.65	+2.87%	84,274
2026-03-06	26.70	28.25	26.15	27.85	+4.50%	73,367
2026-03-05	27.60	27.60	26.35	26.65	-3.27%	67,202
2026-03-04	26.40	27.65	26.00	27.55	+5.35%	72,042
2026-03-03	27.30	27.30	25.50	26.15	-4.39%	119,792
2026-03-02	26.55	27.70	26.05	27.35	+2.43%	122,012
2026-02-27	26.55	27.40	26.50	26.70	+1.52%	1,081,207
2026-02-26	26.00	27.55	26.00	26.30	+0.19%	148,757
2026-02-25	27.35	27.80	26.00	26.25	-4.02%	158,507
2026-02-24	28.40	28.55	27.00	27.35	-3.70%	113,204
2026-02-23	28.75	29.30	26.65	28.40	-3.40%	345,545
2026-02-20	34.60	34.60	29.05	29.40	-18.33%	522,789
2026-02-19	30.00	36.85	28.35	36.00	+4.96%	327,973
2026-02-18	35.00	35.90	33.80	34.30	-1.72%	130,825
2026-02-17	33.50	35.25	33.35	34.90	+2.65%	70,047
2026-02-16	33.25	34.50	32.50	34.00	+3.34%	131,839
2026-02-13	31.40	33.35	31.10	32.90	+3.46%	119,979
2026-02-12	35.00	35.80	31.05	31.80	-9.53%	326,356
2026-02-11	37.55	38.00	33.60	35.15	-6.39%	167,243
2026-02-10	39.30	39.30	36.90	37.55	-4.94%	108,183
2026-02-09	38.50	39.50	38.10	39.50	+2.86%	54,348
2026-02-06	37.50	38.40	36.55	38.40	+2.95%	101,345
2026-02-05	38.50	38.75	36.80	37.30	-3.62%	77,097
2026-02-04	38.60	39.55	36.35	38.70	+0.26%	165,450
2026-02-03	38.60	39.10	38.05	38.60	+0.13%	62,000
2026-02-02	37.05	38.80	36.40	38.55	+2.53%	131,729
2026-01-30	38.85	39.50	37.30	37.60	-3.22%	120,188
2026-01-29	39.10	40.15	38.45	38.85	-0.64%	89,232
2026-01-28	43.10	43.10	39.00	39.10	-8.86%	155,235
2026-01-27	40.90	43.70	40.90	42.90	+7.65%	231,385
2026-01-26	39.60	40.05	38.70	39.85	+0.63%	110,618
2026-01-23	39.40	40.00	39.10	39.60	+0.76%	85,359
2026-01-22	38.50	39.80	38.20	39.30	+2.88%	157,799
2026-01-21	38.25	38.90	36.80	38.20	-0.13%	121,025
2026-01-20	38.40	38.60	37.50	38.25	-0.65%	146,279
2026-01-19	36.45	38.75	35.10	38.50	+4.19%	152,971
2026-01-16	35.95	38.10	34.55	36.95	+1.79%	269,679
2026-01-15	37.85	38.35	35.75	36.30	-3.97%	203,430
2026-01-14	37.70	38.75	35.85	37.80	+0.93%	217,168
2026-01-13	34.30	37.70	33.90	37.45	+13.66%	323,055
2026-01-12	31.90	33.10	31.30	32.95	+3.13%	126,874
2026-01-09	32.05	32.45	31.10	31.95	-0.16%	127,584
2026-01-08	30.85	32.95	30.60	32.00	+3.39%	187,348
2026-01-07	30.00	31.00	29.20	30.95	+3.17%	211,395
2026-01-05	29.00	30.10	29.00	30.00	+3.45%	198,350
2026-01-02	29.95	30.05	27.50	29.00	-3.17%	255,836
2025-12-30	28.50	30.30	28.50	29.95	+6.96%	215,588
2025-12-29	26.65	29.60	26.25	28.00	+5.07%	286,532
2025-12-23	26.50	26.65	25.65	26.65	+0.95%	89,165
2025-12-22	24.95	26.60	24.40	26.40	+6.24%	148,870
2025-12-19	23.50	25.00	23.50	24.85	+5.97%	157,097
2025-12-18	21.50	23.45	21.05	23.45	+9.58%	98,444
2025-12-17	20.50	21.90	20.50	21.40	+4.39%	129,163
2025-12-16	20.70	20.70	20.30	20.50	-1.68%	39,005
2025-12-15	20.70	21.00	20.45	20.85	+0.72%	36,976
2025-12-12	20.70	21.30	20.60	20.70	+0.00%	79,073
2025-12-11	20.25	20.90	19.98	20.70	+2.22%	56,845
2025-12-10	20.10	20.40	19.66	20.25	+0.00%	59,969
2025-12-09	19.82	20.30	19.56	20.25	+1.96%	62,720
2025-12-08	18.98	20.10	18.84	19.86	+5.08%	96,801
2025-12-05	19.42	19.58	18.86	18.90	-2.58%	45,224
2025-12-04	19.46	19.50	18.74	19.40	-0.21%	67,266
2025-12-03	19.60	19.76	19.26	19.44	-0.82%	45,636
2025-12-02	19.06	19.60	18.80	19.60	+2.83%	67,285
2025-12-01	19.38	19.38	18.78	19.06	-1.65%	64,182
2025-11-28	19.60	19.60	19.18	19.38	-1.12%	47,561
2025-11-27	19.62	19.92	19.22	19.60	-0.10%	43,441
2025-11-26	19.16	19.66	19.08	19.62	+2.72%	49,309
2025-11-25	19.44	19.60	18.84	19.10	-0.93%	73,225
2025-11-24	18.86	19.50	18.86	19.28	+2.55%	83,795
2025-11-21	18.66	19.00	18.12	18.80	-2.29%	64,552
2025-11-20	18.46	19.42	18.26	19.24	+4.91%	66,209
2025-11-19	18.64	18.82	18.30	18.34	-1.61%	80,990
2025-11-18	18.52	18.78	18.06	18.64	+0.32%	62,405
2025-11-17	19.60	19.60	18.52	18.58	-5.69%	119,097
2025-11-14	19.64	19.72	19.04	19.70	-0.10%	44,308
2025-11-13	18.82	20.05	18.82	19.72	+4.45%	136,115
2025-11-12	19.66	20.10	18.78	18.88	-3.97%	103,132
2025-11-11	19.34	19.66	19.14	19.66	+1.65%	51,817
2025-11-10	18.90	19.76	18.90	19.34	+3.42%	64,910
2025-11-07	19.04	19.12	18.44	18.70	-1.79%	65,641
2025-11-06	18.80	20.05	18.80	19.04	+2.70%	164,407
2025-11-05	17.20	18.82	16.86	18.54	+7.67%	137,180
2025-11-04	17.24	17.56	16.82	17.22	-0.92%	55,101
2025-11-03	17.04	17.40	17.00	17.38	+2.12%	47,505
2025-10-31	17.20	17.50	16.92	17.02	-0.82%	52,061
2025-10-30	16.70	17.22	16.30	17.16	+1.54%	65,772
2025-10-29	17.06	17.66	16.80	16.90	-0.35%	121,260
2025-10-28	16.16	17.14	15.90	16.96	+5.21%	149,189
2025-10-27	15.30	16.34	15.26	16.12	+5.77%	143,543
2025-10-24	14.96	15.84	14.84	15.24	+11.89%	191,449
2025-10-23	13.12	13.66	13.12	13.62	+3.97%	44,815
2025-10-22	13.26	13.46	13.10	13.10	-1.50%	31,484
2025-10-21	13.22	13.50	13.16	13.30	+0.30%	41,324
2025-10-20	13.78	14.12	13.24	13.26	-3.63%	71,816
2025-10-17	14.20	14.36	13.70	13.76	-2.82%	47,778
2025-10-16	14.02	14.28	13.52	14.16	+1.58%	102,507
2025-10-15	12.88	14.52	12.76	13.94	+8.06%	146,350
2025-10-14	13.06	13.06	12.70	12.90	-1.23%	58,084
2025-10-13	13.94	14.04	12.86	13.06	-6.31%	138,989
2025-10-10	14.28	14.52	13.94	13.94	-1.83%	31,841
2025-10-09	14.72	14.84	14.16	14.20	-3.14%	56,413
2025-10-08	14.68	14.92	14.64	14.66	+0.27%	27,149
2025-10-07	14.74	14.92	14.60	14.62	-0.27%	25,070
2025-10-06	14.70	14.96	14.32	14.66	-0.14%	44,442
2025-10-03	14.74	14.90	14.50	14.68	+0.00%	33,384
2025-10-02	15.00	15.02	14.52	14.68	-1.21%	42,266
2025-10-01	15.08	15.32	14.74	14.86	-1.46%	42,098
2025-09-30	15.00	15.10	14.64	15.08	+0.13%	29,949
2025-09-29	14.98	15.76	14.86	15.06	+1.76%	103,775
2025-09-26	14.94	15.18	14.68	14.80	-0.80%	67,612
2025-09-25	14.30	15.00	14.20	14.92	+4.34%	52,591
2025-09-24	14.88	15.06	14.24	14.30	-2.72%	81,815
2025-09-23	13.98	14.90	13.68	14.70	+12.04%	167,634
2025-09-22	13.04	13.36	12.78	13.12	+0.61%	28,442
2025-09-19	12.98	13.12	12.90	13.04	+0.31%	23,997
2025-09-18	12.94	13.08	12.82	13.00	+0.46%	37,641
2025-09-17	13.14	13.24	12.90	12.94	-1.52%	28,757
2025-09-16	13.02	13.48	13.02	13.14	+1.08%	32,068
2025-09-15	13.02	13.66	13.00	13.00	+0.31%	65,379
2025-09-12	12.86	13.14	12.86	12.96	+0.93%	31,806
2025-09-11	13.30	13.30	12.82	12.84	-2.87%	55,979
2025-09-10	13.14	13.46	13.08	13.22	+1.54%	65,931
2025-09-09	12.60	13.04	12.44	13.02	+4.16%	82,060
2025-09-08	12.30	12.68	12.22	12.50	+2.29%	118,738
2025-09-05	12.28	12.28	12.06	12.22	-0.16%	26,553
2025-09-04	12.14	12.32	11.96	12.24	+0.66%	23,779
2025-09-03	12.16	12.40	12.10	12.16	+0.16%	22,007
2025-09-02	12.48	12.50	12.08	12.14	-2.25%	28,008
2025-09-01	11.96	12.50	11.96	12.42	+3.85%	51,680
2025-08-29	12.20	12.34	11.94	11.96	-1.97%	31,062
2025-08-28	12.38	12.40	12.18	12.20	-0.33%	30,472
2025-08-27	12.32	12.42	12.18	12.24	-0.65%	39,645
2025-08-26	12.00	12.32	12.00	12.32	+1.48%	34,390
2025-08-25	12.26	12.26	11.96	12.14	-0.98%	32,425
2025-08-22	11.88	12.40	11.78	12.26	+3.20%	62,586
2025-08-21	11.80	11.94	11.76	11.88	+1.19%	16,193
2025-08-20	11.80	11.84	11.70	11.74	-0.84%	15,861
2025-08-19	11.78	11.96	11.70	11.84	+1.02%	47,156
2025-08-18	11.90	11.96	11.64	11.72	-2.17%	24,353
2025-08-15	11.96	12.00	11.82	11.98	+0.17%	31,510
2025-08-14	11.56	11.98	11.56	11.96	+3.10%	31,719
2025-08-13	11.60	11.88	11.54	11.60	+0.00%	46,798
2025-08-12	11.90	12.04	11.34	11.60	-2.52%	96,324
2025-08-11	11.60	12.22	11.22	11.90	+3.30%	184,405
2025-08-08	10.00	11.80	10.00	11.52	+15.78%	245,744

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+13.65%). Worst month: Apr (-5.74%). Based on 5 years of daily data (2022–2026).

Jan+5.63%
Feb-5.40%
Mar+11.66%
Apr-5.74%
May+7.60%
Jun+11.29%
Jul+0.45%
Aug+2.50%
Sep+2.36%
Oct+5.92%
Nov+6.92%
Dec+13.65%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Bittium Oyj's (BITTI.HE) latest close?

38.25 on 2026-08-07, from the Closelook data lake's daily price record.

What is BITTI.HE's 52-week high and low?

43.70 high and 9.95 low over the trailing 52 weeks, as of 2026-08-07.

What is Bittium Oyj's strongest and weakest month historically?

Historically, BITTI.HE's strongest calendar month has been Dec (average +13.65%) and its weakest Apr (average -5.74%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.