Bitdeer Technologies Group - Ordinary Shares (BTDR)

Historical Prices For Bitdeer Technologies Group - Ordinary Shares (BTDR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	8.69	9.51	8.69	9.48	3,297,264	9.48
4/01/2025	8.95	9.08	8.49	8.96	3,132,353	8.96
3/31/2025	8.80	8.96	8.46	8.83	4,435,773	8.83
3/28/2025	9.58	9.63	9.01	9.14	4,200,352	9.14
3/27/2025	9.80	10.27	9.75	9.92	3,915,022	9.92
3/26/2025	10.91	11.09	10.02	10.15	3,779,080	10.15
3/25/2025	11.42	11.79	10.96	10.99	3,271,888	10.99
3/24/2025	10.56	11.68	10.40	11.65	4,995,329	11.65
3/21/2025	9.72	10.06	9.56	10.01	4,164,840	10.01
3/20/2025	10.12	10.59	9.98	10.00	3,075,371	10.00
3/19/2025	9.99	10.66	9.81	10.57	3,611,275	10.57
3/18/2025	10.47	10.47	9.43	9.48	5,084,618	9.48
3/17/2025	10.26	10.54	9.99	10.49	3,095,181	10.49
3/14/2025	10.07	10.39	9.89	10.35	3,703,276	10.35
3/13/2025	10.58	10.69	9.75	9.78	5,610,214	9.78
3/12/2025	10.73	11.41	10.23	10.71	4,051,253	10.71
3/11/2025	10.29	10.71	9.90	10.57	3,135,083	10.57
3/10/2025	10.49	10.57	9.75	10.01	6,301,124	10.01
3/07/2025	11.09	11.18	10.46	11.00	2,679,544	11.00
3/06/2025	10.97	11.70	10.65	10.95	6,679,630	10.95
3/05/2025	11.42	11.74	11.02	11.68	4,479,769	11.68
3/04/2025	10.79	11.91	10.46	11.38	5,847,787	11.38
3/03/2025	13.50	13.86	11.16	11.32	7,621,940	11.32
2/28/2025	10.59	12.58	10.50	12.31	10,685,823	12.31
2/27/2025	10.80	12.01	10.75	10.89	10,656,573	10.89
2/26/2025	10.03	10.66	9.92	10.25	12,150,396	10.25
2/25/2025	10.49	11.26	9.05	9.26	16,945,583	9.26
2/24/2025	13.09	13.45	12.26	13.10	8,477,410	13.10
2/21/2025	15.29	15.30	13.02	13.09	8,435,826	13.09
2/20/2025	15.13	15.42	13.79	14.93	7,809,153	14.93
2/19/2025	15.12	15.38	14.50	14.92	8,802,110	14.92
2/18/2025	16.44	16.58	14.87	15.03	5,319,736	15.03
2/14/2025	16.52	16.92	16.12	16.50	2,966,180	16.50
2/13/2025	16.27	16.65	15.62	16.58	3,315,156	16.58
2/12/2025	15.95	16.51	15.75	16.16	3,490,025	16.16
2/11/2025	16.98	18.06	15.55	15.66	6,863,509	15.66
2/10/2025	16.72	17.65	16.34	17.41	4,340,230	17.41
2/07/2025	16.80	17.77	16.52	16.66	3,333,341	16.66
2/06/2025	16.60	17.45	15.94	16.26	3,806,269	16.26
2/05/2025	17.17	17.75	15.88	16.25	5,592,829	16.25
2/04/2025	17.80	17.94	16.80	16.89	3,961,691	16.89
2/03/2025	16.90	17.97	16.29	17.77	6,626,824	17.77
1/31/2025	18.29	19.07	18.09	18.52	4,830,719	18.52
1/30/2025	17.75	18.50	17.56	18.17	6,166,252	18.17
1/29/2025	16.92	17.56	16.62	17.12	4,228,541	17.12
1/28/2025	16.40	17.66	15.56	16.67	7,941,055	16.67
1/27/2025	19.16	19.25	15.10	15.54	11,990,901	15.54
1/24/2025	20.17	21.68	19.60	20.66	6,867,191	20.66
1/23/2025	19.80	20.43	19.01	19.75	5,962,174	19.75
1/22/2025	21.54	22.53	19.10	20.54	10,807,990	20.54
1/21/2025	21.53	22.75	20.05	21.71	8,778,865	21.71
1/17/2025	22.50	23.19	20.33	20.90	9,460,815	20.90
1/16/2025	20.22	21.68	19.90	21.54	4,312,727	21.54
1/15/2025	20.14	21.35	19.57	20.84	8,079,166	20.84
1/14/2025	18.31	19.24	17.71	19.04	6,468,640	19.04
1/13/2025	17.33	17.68	16.39	17.11	5,169,155	17.11
1/10/2025	18.03	18.79	16.89	18.50	9,511,512	18.50
1/08/2025	19.50	20.30	17.80	18.58	9,854,538	18.58
1/07/2025	23.30	23.77	19.68	19.70	10,044,755	19.70
1/06/2025	26.20	26.99	22.91	23.28	11,357,462	23.28
1/03/2025	22.99	26.20	22.60	26.10	8,221,219	26.10