Witted Megacorp Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 5.010 | 5.250 | 4.835 | 5.190 | 5.049 | 10,271 |
| 2022-09-26 | 5.070 | 5.100 | 5.010 | 5.080 | 4.942 | 1,755 |
| 2022-09-23 | 5.090 | 5.200 | 5.090 | 5.200 | 5.059 | 597 |
| 2022-09-22 | 5.190 | 5.190 | 5.070 | 5.080 | 4.942 | 1,173 |
| 2022-09-21 | 5.050 | 5.190 | 5.050 | 5.190 | 5.049 | 602 |
| 2022-09-20 | 5.100 | 5.210 | 5.010 | 5.100 | 4.962 | 3,404 |
| 2022-09-19 | 5.190 | 5.190 | 5.030 | 5.100 | 4.962 | 1,285 |
| 2022-09-16 | 5.230 | 5.230 | 5.040 | 5.060 | 4.923 | 2,059 |
| 2022-09-15 | 5.290 | 5.290 | 5.160 | 5.260 | 5.117 | 347 |
| 2022-09-14 | 5.090 | 5.290 | 5.010 | 5.160 | 5.020 | 5,132 |
| 2022-09-13 | 5.290 | 5.290 | 5.070 | 5.090 | 4.952 | 821 |
| 2022-09-12 | 5.300 | 5.300 | 5.060 | 5.200 | 5.059 | 1,733 |
| 2022-09-09 | 5.150 | 5.300 | 5.150 | 5.300 | 5.156 | 7,838 |
| 2022-09-08 | 5.160 | 5.180 | 5.030 | 5.150 | 5.010 | 3,693 |
| 2022-09-07 | 5.000 | 5.220 | 5.000 | 5.220 | 5.078 | 1,309 |
| 2022-09-06 | 5.110 | 5.270 | 5.010 | 5.060 | 4.923 | 802 |
| 2022-09-05 | 4.900 | 5.180 | 4.800 | 5.110 | 4.971 | 4,418 |
| 2022-09-02 | 5.020 | 5.080 | 5.010 | 5.010 | 4.874 | 1,975 |
| 2022-09-01 | 5.170 | 5.300 | 5.000 | 5.010 | 4.874 | 3,247 |
| 2022-08-31 | 5.000 | 5.290 | 5.000 | 5.180 | 5.039 | 1,955 |
| 2022-08-30 | 5.150 | 5.150 | 4.890 | 5.000 | 4.864 | 12,555 |
| 2022-08-29 | 5.210 | 5.210 | 4.965 | 5.150 | 5.010 | 15,943 |
| 2022-08-26 | 5.410 | 5.600 | 5.300 | 5.360 | 5.214 | 3,970 |
| 2022-08-25 | 5.650 | 5.660 | 5.500 | 5.650 | 5.497 | 468 |
| 2022-08-24 | 5.560 | 5.560 | 5.400 | 5.470 | 5.321 | 2,532 |
| 2022-08-23 | 5.410 | 5.690 | 5.380 | 5.500 | 5.351 | 5,279 |
| 2022-08-22 | 5.730 | 5.730 | 5.260 | 5.370 | 5.224 | 8,672 |
| 2022-08-19 | 5.870 | 5.870 | 5.680 | 5.680 | 5.526 | 9,487 |
| 2022-08-18 | 5.790 | 5.870 | 5.720 | 5.820 | 5.662 | 26,392 |
| 2022-08-17 | 5.750 | 5.870 | 5.590 | 5.600 | 5.448 | 18,398 |
| 2022-08-16 | 5.550 | 5.800 | 5.460 | 5.700 | 5.545 | 14,494 |
| 2022-08-15 | 5.640 | 5.730 | 5.330 | 5.450 | 5.302 | 4,836 |
| 2022-08-12 | 5.600 | 5.650 | 5.500 | 5.620 | 5.467 | 7,071 |
| 2022-08-11 | 5.400 | 5.590 | 5.400 | 5.570 | 5.419 | 3,390 |
| 2022-08-10 | 5.300 | 5.470 | 5.300 | 5.400 | 5.253 | 1,951 |
| 2022-08-09 | 5.440 | 5.480 | 5.110 | 5.300 | 5.156 | 2,337 |
| 2022-08-08 | 5.500 | 5.500 | 5.440 | 5.440 | 5.292 | 842 |
| 2022-08-05 | 5.450 | 5.510 | 5.270 | 5.440 | 5.292 | 6,317 |
| 2022-08-04 | 5.490 | 5.490 | 5.300 | 5.440 | 5.292 | 2,363 |
| 2022-08-03 | 5.290 | 5.360 | 5.200 | 5.360 | 5.214 | 5,792 |
| 2022-08-02 | 5.380 | 5.400 | 5.160 | 5.300 | 5.156 | 1,966 |
| 2022-08-01 | 5.370 | 5.500 | 5.360 | 5.490 | 5.341 | 3,611 |
| 2022-07-29 | 5.350 | 5.440 | 5.280 | 5.360 | 5.214 | 5,252 |
| 2022-07-28 | 5.250 | 5.450 | 5.250 | 5.450 | 5.302 | 9,373 |
| 2022-07-27 | 5.170 | 5.280 | 5.100 | 5.280 | 5.137 | 5,510 |
| 2022-07-26 | 5.200 | 5.200 | 5.020 | 5.180 | 5.039 | 3,093 |
| 2022-07-25 | 5.150 | 5.200 | 5.030 | 5.180 | 5.039 | 4,841 |
| 2022-07-22 | 5.110 | 5.200 | 5.110 | 5.110 | 4.971 | 2,820 |
| 2022-07-21 | 5.260 | 5.270 | 5.050 | 5.270 | 5.127 | 1,557 |
| 2022-07-20 | 5.120 | 5.170 | 5.000 | 5.170 | 5.030 | 3,319 |
| 2022-07-19 | 5.200 | 5.230 | 5.100 | 5.100 | 4.962 | 2,222 |
| 2022-07-18 | 5.100 | 5.240 | 5.000 | 5.210 | 5.069 | 9,065 |
| 2022-07-15 | 5.010 | 5.100 | 5.000 | 5.090 | 4.952 | 3,702 |
| 2022-07-14 | 4.705 | 5.260 | 4.705 | 5.020 | 4.884 | 1,139 |
| 2022-07-13 | 5.000 | 5.000 | 4.995 | 4.995 | 4.859 | 323 |
| 2022-07-12 | 4.900 | 4.980 | 4.700 | 4.850 | 4.718 | 7,040 |
| 2022-07-11 | 5.000 | 5.020 | 4.990 | 4.990 | 4.854 | 871 |
| 2022-07-08 | 4.885 | 4.900 | 4.705 | 4.900 | 4.767 | 3,811 |
| 2022-07-07 | 4.770 | 5.010 | 4.650 | 4.850 | 4.718 | 14,232 |
| 2022-07-06 | 4.785 | 4.785 | 4.720 | 4.775 | 4.645 | 3,039 |
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.