Witted Megacorp Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 4.540 | 4.795 | 4.540 | 4.785 | 4.655 | 11,424 |
| 2022-07-04 | 4.700 | 4.700 | 4.550 | 4.695 | 4.568 | 1,062 |
| 2022-07-01 | 4.700 | 4.810 | 4.700 | 4.700 | 4.572 | 1,103 |
| 2022-06-30 | 4.745 | 4.745 | 4.735 | 4.735 | 4.606 | 1,325 |
| 2022-06-29 | 4.730 | 4.740 | 4.555 | 4.740 | 4.611 | 3,098 |
| 2022-06-28 | 4.540 | 4.755 | 4.540 | 4.735 | 4.606 | 1,699 |
| 2022-06-27 | 4.610 | 4.610 | 4.590 | 4.595 | 4.470 | 1,489 |
| 2022-06-23 | 4.550 | 4.600 | 4.540 | 4.595 | 4.470 | 244 |
| 2022-06-22 | 4.640 | 4.640 | 4.545 | 4.600 | 4.475 | 3,307 |
| 2022-06-21 | 4.600 | 4.645 | 4.540 | 4.600 | 4.475 | 5,842 |
| 2022-06-20 | 4.610 | 4.690 | 4.600 | 4.640 | 4.514 | 6,680 |
| 2022-06-17 | 4.500 | 4.750 | 4.500 | 4.740 | 4.611 | 10,986 |
| 2022-06-16 | 4.830 | 4.830 | 4.650 | 4.750 | 4.621 | 7,370 |
| 2022-06-15 | 4.980 | 5.080 | 4.860 | 4.870 | 4.738 | 2,250 |
| 2022-06-14 | 4.940 | 4.990 | 4.870 | 4.980 | 4.845 | 6,469 |
| 2022-06-13 | 5.080 | 5.080 | 4.930 | 4.950 | 4.816 | 6,959 |
| 2022-06-10 | 5.000 | 5.160 | 5.000 | 5.020 | 4.884 | 4,322 |
| 2022-06-09 | 5.180 | 5.200 | 5.080 | 5.080 | 4.942 | 3,484 |
| 2022-06-08 | 5.120 | 5.220 | 5.120 | 5.160 | 5.020 | 2,938 |
| 2022-06-07 | 5.200 | 5.260 | 5.140 | 5.140 | 5.000 | 1,030 |
| 2022-06-06 | 5.240 | 5.280 | 5.240 | 5.240 | 5.098 | 2,459 |
| 2022-06-03 | 5.200 | 5.300 | 5.200 | 5.200 | 5.059 | 3,677 |
| 2022-06-02 | 5.200 | 5.300 | 5.200 | 5.200 | 5.059 | 3,899 |
| 2022-06-01 | 5.280 | 5.340 | 5.180 | 5.240 | 5.098 | 3,901 |
| 2022-05-31 | 5.300 | 5.380 | 5.180 | 5.280 | 5.137 | 12,304 |
| 2022-05-30 | 5.260 | 5.300 | 5.240 | 5.280 | 5.137 | 6,770 |
| 2022-05-27 | 5.280 | 5.280 | 5.120 | 5.200 | 5.059 | 13,302 |
| 2022-05-25 | 5.200 | 5.440 | 5.100 | 5.320 | 5.176 | 15,016 |
| 2022-05-24 | 5.260 | 5.260 | 5.120 | 5.220 | 5.078 | 1,732 |
| 2022-05-23 | 5.400 | 5.400 | 5.240 | 5.260 | 5.117 | 5,242 |
| 2022-05-20 | 5.400 | 5.540 | 5.360 | 5.400 | 5.253 | 14,334 |
| 2022-05-19 | 5.340 | 5.600 | 5.220 | 5.460 | 5.312 | 8,764 |
| 2022-05-18 | 5.200 | 5.600 | 5.160 | 5.480 | 5.331 | 42,869 |
| 2022-05-17 | 5.100 | 5.240 | 5.020 | 5.120 | 4.981 | 63,093 |
| 2022-05-16 | 4.995 | 5.100 | 4.926 | 5.074 | 4.936 | 95,911 |
| 2022-05-13 | 5.010 | 5.226 | 4.860 | 4.948 | 4.814 | 252,930 |
← NewerPage 19 of 19 · 1,116 trading days
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.