Witted Megacorp Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.385 | 1.425 | 1.360 | 1.425 | 1.407 | 609 |
| 2025-05-13 | 1.370 | 1.455 | 1.370 | 1.445 | 1.427 | 7,866 |
| 2025-05-12 | 1.360 | 1.440 | 1.360 | 1.370 | 1.353 | 2,996 |
| 2025-05-09 | 1.400 | 1.440 | 1.350 | 1.360 | 1.343 | 5,147 |
| 2025-05-08 | 1.445 | 1.450 | 1.400 | 1.400 | 1.382 | 2,002 |
| 2025-05-07 | 1.395 | 1.400 | 1.395 | 1.400 | 1.382 | 1,500 |
| 2025-05-06 | 1.420 | 1.445 | 1.370 | 1.445 | 1.427 | 2,129 |
| 2025-05-05 | 1.450 | 1.450 | 1.380 | 1.390 | 1.372 | 2,860 |
| 2025-05-02 | 1.360 | 1.450 | 1.360 | 1.440 | 1.422 | 13,538 |
| 2025-04-30 | 1.415 | 1.415 | 1.330 | 1.330 | 1.313 | 2,161 |
| 2025-04-29 | 1.405 | 1.420 | 1.365 | 1.365 | 1.328 | 9,406 |
| 2025-04-28 | 1.420 | 1.420 | 1.370 | 1.405 | 1.367 | 4,220 |
| 2025-04-25 | 1.430 | 1.445 | 1.420 | 1.420 | 1.381 | 10,049 |
| 2025-04-24 | 1.430 | 1.450 | 1.375 | 1.430 | 1.391 | 10,511 |
| 2025-04-23 | 1.335 | 1.450 | 1.330 | 1.410 | 1.372 | 27,735 |
| 2025-04-22 | 1.290 | 1.330 | 1.265 | 1.330 | 1.294 | 14,121 |
| 2025-04-17 | 1.230 | 1.295 | 1.210 | 1.290 | 1.255 | 40,078 |
| 2025-04-16 | 1.210 | 1.215 | 1.190 | 1.200 | 1.167 | 78,847 |
| 2025-04-15 | 1.235 | 1.235 | 1.195 | 1.210 | 1.177 | 58,664 |
| 2025-04-14 | 1.220 | 1.240 | 1.200 | 1.240 | 1.206 | 84,606 |
| 2025-04-11 | 1.240 | 1.240 | 1.200 | 1.200 | 1.167 | 43,742 |
| 2025-04-10 | 1.250 | 1.310 | 1.195 | 1.200 | 1.167 | 94,285 |
| 2025-04-09 | 1.225 | 1.225 | 1.185 | 1.200 | 1.167 | 14,162 |
| 2025-04-08 | 1.260 | 1.285 | 1.260 | 1.260 | 1.226 | 6,284 |
| 2025-04-07 | 1.260 | 1.260 | 1.145 | 1.245 | 1.211 | 27,481 |
| 2025-04-04 | 1.330 | 1.405 | 1.170 | 1.300 | 1.265 | 43,016 |
| 2025-04-03 | 1.390 | 1.390 | 1.350 | 1.375 | 1.338 | 5,303 |
| 2025-04-02 | 1.380 | 1.395 | 1.380 | 1.395 | 1.357 | 400 |
| 2025-04-01 | 1.385 | 1.410 | 1.385 | 1.410 | 1.372 | 14,449 |
| 2025-03-31 | 1.385 | 1.400 | 1.340 | 1.385 | 1.347 | 11,478 |
| 2025-03-28 | 1.405 | 1.405 | 1.385 | 1.385 | 1.347 | 7,937 |
| 2025-03-27 | 1.395 | 1.405 | 1.395 | 1.395 | 1.357 | 3,837 |
| 2025-03-26 | 1.405 | 1.410 | 1.390 | 1.390 | 1.352 | 11,660 |
| 2025-03-25 | 1.410 | 1.425 | 1.380 | 1.380 | 1.343 | 55,712 |
| 2025-03-24 | 1.370 | 1.400 | 1.370 | 1.400 | 1.362 | 15,422 |
| 2025-03-21 | 1.385 | 1.390 | 1.385 | 1.390 | 1.352 | 9,863 |
| 2025-03-20 | 1.375 | 1.410 | 1.365 | 1.365 | 1.328 | 71,261 |
| 2025-03-19 | 1.330 | 1.375 | 1.310 | 1.370 | 1.333 | 77,755 |
| 2025-03-18 | 1.370 | 1.370 | 1.330 | 1.365 | 1.328 | 22,361 |
| 2025-03-17 | 1.385 | 1.395 | 1.360 | 1.375 | 1.338 | 30,025 |
| 2025-03-14 | 1.400 | 1.430 | 1.380 | 1.380 | 1.343 | 15,169 |
| 2025-03-13 | 1.370 | 1.400 | 1.365 | 1.395 | 1.357 | 14,887 |
| 2025-03-12 | 1.445 | 1.445 | 1.385 | 1.390 | 1.352 | 25,669 |
| 2025-03-11 | 1.350 | 1.425 | 1.350 | 1.355 | 1.318 | 52,249 |
| 2025-03-10 | 1.380 | 1.385 | 1.365 | 1.385 | 1.347 | 5,525 |
| 2025-03-07 | 1.355 | 1.375 | 1.340 | 1.355 | 1.318 | 16,357 |
| 2025-03-06 | 1.360 | 1.380 | 1.350 | 1.380 | 1.343 | 5,906 |
| 2025-03-05 | 1.385 | 1.395 | 1.355 | 1.355 | 1.318 | 15,154 |
| 2025-03-04 | 1.375 | 1.390 | 1.360 | 1.385 | 1.347 | 31,476 |
| 2025-03-03 | 1.350 | 1.415 | 1.320 | 1.380 | 1.343 | 86,998 |
| 2025-02-28 | 1.360 | 1.360 | 1.320 | 1.340 | 1.304 | 7,213 |
| 2025-02-27 | 1.370 | 1.370 | 1.345 | 1.360 | 1.323 | 32,392 |
| 2025-02-26 | 1.370 | 1.430 | 1.370 | 1.370 | 1.333 | 7,671 |
| 2025-02-25 | 1.415 | 1.415 | 1.390 | 1.410 | 1.372 | 380 |
| 2025-02-24 | 1.410 | 1.420 | 1.390 | 1.415 | 1.377 | 14,544 |
| 2025-02-21 | 1.415 | 1.415 | 1.370 | 1.405 | 1.367 | 33,592 |
| 2025-02-20 | 1.430 | 1.430 | 1.405 | 1.425 | 1.386 | 28,998 |
| 2025-02-19 | 1.445 | 1.450 | 1.420 | 1.425 | 1.386 | 29,054 |
| 2025-02-18 | 1.525 | 1.525 | 1.440 | 1.450 | 1.411 | 39,172 |
| 2025-02-17 | 1.505 | 1.505 | 1.470 | 1.500 | 1.459 | 16,235 |
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.