Witted Megacorp Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 3.895 | 3.940 | 3.895 | 3.930 | 3.823 | 8,566 |
| 2022-12-20 | 4.055 | 4.055 | 3.910 | 3.955 | 3.848 | 9,035 |
| 2022-12-19 | 4.185 | 4.185 | 4.055 | 4.055 | 3.945 | 2,887 |
| 2022-12-16 | 4.180 | 4.430 | 4.100 | 4.145 | 4.032 | 5,953 |
| 2022-12-15 | 4.450 | 4.450 | 4.005 | 4.185 | 4.071 | 2,704 |
| 2022-12-14 | 4.315 | 4.400 | 4.250 | 4.345 | 4.227 | 3,703 |
| 2022-12-13 | 4.375 | 4.675 | 4.245 | 4.315 | 4.198 | 5,974 |
| 2022-12-12 | 4.300 | 4.300 | 4.155 | 4.215 | 4.101 | 6,101 |
| 2022-12-09 | 4.180 | 4.255 | 4.050 | 4.235 | 4.120 | 11,847 |
| 2022-12-08 | 4.150 | 4.180 | 4.150 | 4.180 | 4.067 | 1,949 |
| 2022-12-07 | 4.225 | 4.225 | 4.120 | 4.150 | 4.037 | 5,086 |
| 2022-12-05 | 4.200 | 4.275 | 4.160 | 4.220 | 4.105 | 27,983 |
| 2022-12-02 | 3.985 | 4.300 | 3.905 | 4.150 | 4.037 | 37,264 |
| 2022-12-01 | 3.850 | 4.030 | 3.850 | 3.940 | 3.833 | 12,126 |
| 2022-11-30 | 3.850 | 3.895 | 3.850 | 3.850 | 3.745 | 651 |
| 2022-11-29 | 3.860 | 3.900 | 3.840 | 3.850 | 3.745 | 11,862 |
| 2022-11-28 | 3.995 | 3.995 | 3.800 | 3.880 | 3.775 | 10,374 |
| 2022-11-25 | 4.035 | 4.035 | 3.990 | 4.005 | 3.896 | 340 |
| 2022-11-24 | 4.135 | 4.135 | 3.990 | 4.040 | 3.930 | 15,890 |
| 2022-11-23 | 4.155 | 4.155 | 4.130 | 4.130 | 4.018 | 1,425 |
| 2022-11-22 | 4.010 | 4.170 | 4.000 | 4.090 | 3.979 | 4,792 |
| 2022-11-21 | 4.275 | 4.275 | 4.000 | 4.095 | 3.984 | 10,193 |
| 2022-11-18 | 4.275 | 4.275 | 4.085 | 4.255 | 4.139 | 2,746 |
| 2022-11-17 | 4.055 | 4.215 | 4.055 | 4.160 | 4.047 | 1,917 |
| 2022-11-16 | 4.090 | 4.090 | 4.000 | 4.065 | 3.955 | 9,136 |
| 2022-11-15 | 4.180 | 4.185 | 4.000 | 4.105 | 3.994 | 15,675 |
| 2022-11-14 | 4.250 | 4.275 | 4.050 | 4.155 | 4.042 | 13,116 |
| 2022-11-11 | 4.425 | 4.425 | 4.190 | 4.250 | 4.135 | 3,866 |
| 2022-11-10 | 4.150 | 4.295 | 4.100 | 4.205 | 4.091 | 7,291 |
| 2022-11-09 | 4.215 | 4.215 | 4.100 | 4.150 | 4.037 | 24,058 |
| 2022-11-08 | 4.440 | 4.445 | 4.440 | 4.445 | 4.324 | 326 |
| 2022-11-07 | 4.665 | 4.665 | 4.110 | 4.470 | 4.349 | 1,150 |
| 2022-11-04 | 4.200 | 4.475 | 4.020 | 4.475 | 4.353 | 4,281 |
| 2022-11-03 | 4.195 | 4.195 | 4.090 | 4.145 | 4.032 | 1,515 |
| 2022-11-02 | 4.240 | 4.240 | 4.110 | 4.195 | 4.081 | 698 |
| 2022-11-01 | 4.255 | 4.255 | 4.170 | 4.235 | 4.120 | 339 |
| 2022-10-31 | 4.275 | 4.275 | 4.220 | 4.255 | 4.139 | 969 |
| 2022-10-28 | 4.120 | 4.295 | 4.070 | 4.265 | 4.149 | 1,872 |
| 2022-10-27 | 4.200 | 4.280 | 4.170 | 4.170 | 4.057 | 3,671 |
| 2022-10-26 | 4.235 | 4.235 | 4.150 | 4.180 | 4.067 | 2,202 |
| 2022-10-25 | 4.300 | 4.395 | 4.100 | 4.235 | 4.120 | 10,073 |
| 2022-10-24 | 4.770 | 4.770 | 4.230 | 4.300 | 4.183 | 6,106 |
| 2022-10-21 | 4.345 | 5.100 | 4.150 | 4.840 | 4.709 | 14,182 |
| 2022-10-20 | 4.370 | 4.555 | 4.175 | 4.350 | 4.232 | 14,492 |
| 2022-10-19 | 4.315 | 4.365 | 4.195 | 4.305 | 4.188 | 1,711 |
| 2022-10-18 | 4.285 | 4.400 | 4.285 | 4.305 | 4.188 | 6,963 |
| 2022-10-17 | 4.235 | 4.395 | 4.210 | 4.280 | 4.164 | 10,372 |
| 2022-10-14 | 4.630 | 4.630 | 4.265 | 4.410 | 4.290 | 25,069 |
| 2022-10-13 | 5.280 | 5.280 | 4.850 | 5.100 | 4.962 | 1,927 |
| 2022-10-12 | 4.910 | 5.400 | 4.910 | 5.200 | 5.059 | 1,492 |
| 2022-10-11 | 4.905 | 5.350 | 4.830 | 4.910 | 4.777 | 943 |
| 2022-10-10 | 5.120 | 5.120 | 4.845 | 5.120 | 4.981 | 146 |
| 2022-10-07 | 5.160 | 5.200 | 4.825 | 4.845 | 4.713 | 11,969 |
| 2022-10-06 | 4.995 | 5.160 | 4.745 | 4.745 | 4.616 | 1,090 |
| 2022-10-05 | 4.890 | 4.995 | 4.710 | 4.995 | 4.859 | 3,467 |
| 2022-10-04 | 4.650 | 4.995 | 4.650 | 4.890 | 4.757 | 46,449 |
| 2022-10-03 | 4.765 | 4.895 | 4.670 | 4.815 | 4.684 | 2,780 |
| 2022-09-30 | 4.815 | 4.935 | 4.785 | 4.890 | 4.757 | 2,074 |
| 2022-09-29 | 4.940 | 4.940 | 4.675 | 4.815 | 4.684 | 2,074 |
| 2022-09-28 | 5.400 | 5.400 | 4.750 | 4.945 | 4.811 | 34,982 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.0200 EUR |
| 2025-04-30 | 0.0200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.