Betolar Oyj (HEL:BETOLAR)
Finland · Delayed Price · Currency is EUR 1.200
-0.030 (-2.44%)
At close: Jun 5, 2026
Betolar Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 9,652 |
| Jun 4, 2026 | 1.28 | 1.30 | 1.23 | 1.23 | 1.23 | -3.53% | 9,272 |
| Jun 3, 2026 | 1.31 | 1.36 | 1.16 | 1.28 | 1.28 | -1.92% | 17,100 |
| Jun 2, 2026 | 1.21 | 1.38 | 1.21 | 1.30 | 1.30 | 8.33% | 16,827 |
| Jun 1, 2026 | 1.33 | 1.34 | 1.14 | 1.20 | 1.20 | -10.11% | 36,323 |
| May 29, 2026 | 1.38 | 1.41 | 1.32 | 1.34 | 1.34 | -3.96% | 25,899 |
| May 28, 2026 | 1.44 | 1.50 | 1.33 | 1.39 | 1.39 | -0.71% | 55,357 |
| May 27, 2026 | 1.35 | 1.52 | 1.32 | 1.40 | 1.40 | 6.06% | 191,067 |
| May 26, 2026 | 1.12 | 1.35 | 1.12 | 1.32 | 1.32 | 29.41% | 203,356 |
| May 25, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 4,786 |
| May 22, 2026 | 1.06 | 1.13 | 1.02 | 1.02 | 1.02 | -2.39% | 19,600 |
| May 21, 2026 | 1.00 | 1.07 | 0.96 | 1.05 | 1.05 | 4.50% | 5,465 |
| May 20, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 7,315 |
| May 19, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.42% | 225 |
| May 18, 2026 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 1.47% | 2,466 |
| May 15, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 1,666 |
| May 13, 2026 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | -0.49% | 3,178 |
| May 12, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | -0.49% | 9,516 |
| May 11, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | -2.37% | 15,428 |
| May 8, 2026 | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | -0.47% | 6,344 |
| May 7, 2026 | 1.07 | 1.07 | 1.02 | 1.06 | 1.06 | -0.93% | 7,926 |
| May 6, 2026 | 1.06 | 1.09 | 1.04 | 1.07 | 1.07 | 3.38% | 7,437 |
| May 5, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -5.05% | 1,315 |
| May 4, 2026 | 1.06 | 1.10 | 1.05 | 1.09 | 1.09 | -2.68% | 5,747 |
| Apr 30, 2026 | 1.15 | 1.17 | 1.08 | 1.12 | 1.12 | -2.18% | 5,459 |
| Apr 29, 2026 | 1.05 | 1.15 | 1.03 | 1.15 | 1.15 | 8.53% | 26,153 |
| Apr 28, 2026 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | -1.86% | 4,237 |
| Apr 27, 2026 | 1.10 | 1.10 | 1.01 | 1.08 | 1.08 | -5.70% | 24,362 |
| Apr 24, 2026 | 1.15 | 1.23 | 1.12 | 1.14 | 1.14 | 1.79% | 15,262 |
| Apr 23, 2026 | 1.09 | 1.12 | 1.06 | 1.12 | 1.12 | 1.82% | 33,577 |
| Apr 22, 2026 | 1.13 | 1.13 | 1.06 | 1.10 | 1.10 | -0.90% | 15,441 |
| Apr 21, 2026 | 1.16 | 1.16 | 1.09 | 1.11 | 1.11 | -3.90% | 7,513 |
| Apr 20, 2026 | 1.14 | 1.18 | 1.10 | 1.16 | 1.16 | 1.76% | 18,930 |
| Apr 17, 2026 | 1.12 | 1.14 | 1.05 | 1.14 | 1.14 | 1.34% | 18,759 |
| Apr 16, 2026 | 1.16 | 1.16 | 1.06 | 1.12 | 1.12 | -0.88% | 23,388 |
| Apr 15, 2026 | 1.20 | 1.21 | 1.13 | 1.13 | 1.13 | -2.16% | 13,848 |
| Apr 14, 2026 | 1.17 | 1.23 | 1.14 | 1.16 | 1.16 | 2.21% | 3,853 |
| Apr 13, 2026 | 1.17 | 1.20 | 1.13 | 1.13 | 1.13 | -3.42% | 11,604 |
| Apr 10, 2026 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | - | 7,190 |
| Apr 9, 2026 | 1.25 | 1.25 | 1.16 | 1.17 | 1.17 | -2.50% | 11,136 |
| Apr 8, 2026 | 1.18 | 1.30 | 1.18 | 1.20 | 1.20 | 4.80% | 28,074 |
| Apr 7, 2026 | 1.35 | 1.38 | 1.14 | 1.15 | 1.15 | -10.55% | 43,168 |
| Apr 2, 2026 | 1.00 | 1.50 | 0.98 | 1.28 | 1.28 | 34.74% | 103,206 |
| Apr 1, 2026 | 0.89 | 0.98 | 0.89 | 0.95 | 0.95 | 6.26% | 13,140 |
| Mar 31, 2026 | 0.88 | 0.90 | 0.84 | 0.89 | 0.89 | 1.59% | 16,207 |
| Mar 30, 2026 | 0.94 | 0.94 | 0.86 | 0.88 | 0.88 | -7.37% | 14,565 |
| Mar 27, 2026 | 0.97 | 1.00 | 0.94 | 0.95 | 0.95 | -2.46% | 14,499 |
| Mar 26, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -3.08% | 8,682 |
| Mar 25, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -4.29% | 4,653 |
| Mar 24, 2026 | 1.07 | 1.07 | 1.00 | 1.05 | 1.05 | -1.41% | 14,784 |