Witted Megacorp Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.475 | 1.520 | 1.475 | 1.495 | 1.454 | 33,470 |
| 2025-02-13 | 1.485 | 1.500 | 1.450 | 1.480 | 1.440 | 25,955 |
| 2025-02-12 | 1.500 | 1.500 | 1.485 | 1.495 | 1.454 | 7,257 |
| 2025-02-11 | 1.605 | 1.605 | 1.480 | 1.500 | 1.459 | 43,552 |
| 2025-02-10 | 1.685 | 1.685 | 1.590 | 1.645 | 1.600 | 8,699 |
| 2025-02-07 | 1.685 | 1.685 | 1.600 | 1.685 | 1.639 | 3,633 |
| 2025-02-06 | 1.580 | 1.645 | 1.580 | 1.600 | 1.557 | 5,321 |
| 2025-02-05 | 1.620 | 1.685 | 1.585 | 1.685 | 1.639 | 1,996 |
| 2025-02-04 | 1.600 | 1.650 | 1.600 | 1.620 | 1.576 | 5,142 |
| 2025-02-03 | 1.600 | 1.600 | 1.555 | 1.600 | 1.557 | 9,255 |
| 2025-01-31 | 1.600 | 1.610 | 1.590 | 1.610 | 1.566 | 3,483 |
| 2025-01-30 | 1.640 | 1.640 | 1.600 | 1.600 | 1.557 | 4,370 |
| 2025-01-29 | 1.620 | 1.675 | 1.600 | 1.625 | 1.581 | 3,040 |
| 2025-01-28 | 1.740 | 1.740 | 1.635 | 1.635 | 1.591 | 9,841 |
| 2025-01-27 | 1.670 | 1.705 | 1.655 | 1.705 | 1.659 | 3,288 |
| 2025-01-24 | 1.685 | 1.720 | 1.660 | 1.695 | 1.649 | 10,180 |
| 2025-01-23 | 1.625 | 1.650 | 1.613 | 1.650 | 1.605 | 79,435 |
| 2025-01-22 | 1.625 | 1.625 | 1.570 | 1.570 | 1.527 | 570 |
| 2025-01-21 | 1.555 | 1.600 | 1.555 | 1.565 | 1.523 | 306 |
| 2025-01-20 | 1.585 | 1.630 | 1.585 | 1.630 | 1.586 | 10,627 |
| 2025-01-17 | 1.580 | 1.590 | 1.580 | 1.580 | 1.537 | 5,398 |
| 2025-01-16 | 1.555 | 1.595 | 1.540 | 1.580 | 1.537 | 11,912 |
| 2025-01-15 | 1.455 | 1.530 | 1.455 | 1.500 | 1.459 | 3,857 |
| 2025-01-14 | 1.510 | 1.525 | 1.495 | 1.495 | 1.454 | 2,521 |
| 2025-01-13 | 1.470 | 1.520 | 1.470 | 1.520 | 1.479 | 3,084 |
| 2025-01-10 | 1.515 | 1.520 | 1.470 | 1.470 | 1.430 | 3,775 |
| 2025-01-09 | 1.530 | 1.530 | 1.510 | 1.510 | 1.469 | 2,412 |
| 2025-01-08 | 1.550 | 1.555 | 1.530 | 1.555 | 1.513 | 2,303 |
| 2025-01-07 | 1.525 | 1.550 | 1.525 | 1.550 | 1.508 | 5,304 |
| 2025-01-03 | 1.510 | 1.620 | 1.500 | 1.520 | 1.479 | 3,061 |
| 2025-01-02 | 1.495 | 1.600 | 1.495 | 1.500 | 1.459 | 13,989 |
| 2024-12-30 | 1.515 | 1.580 | 1.450 | 1.500 | 1.459 | 19,628 |
| 2024-12-27 | 1.480 | 1.595 | 1.480 | 1.510 | 1.469 | 17,381 |
| 2024-12-23 | 1.545 | 1.575 | 1.480 | 1.480 | 1.440 | 7,111 |
| 2024-12-20 | 1.530 | 1.565 | 1.510 | 1.515 | 1.474 | 10,381 |
| 2024-12-19 | 1.550 | 1.610 | 1.545 | 1.545 | 1.503 | 8,970 |
| 2024-12-18 | 1.560 | 1.580 | 1.545 | 1.565 | 1.523 | 9,779 |
| 2024-12-17 | 1.555 | 1.600 | 1.555 | 1.595 | 1.552 | 5,532 |
| 2024-12-16 | 1.610 | 1.610 | 1.560 | 1.560 | 1.518 | 12,550 |
| 2024-12-13 | 1.560 | 1.595 | 1.545 | 1.575 | 1.532 | 12,910 |
| 2024-12-12 | 1.575 | 1.600 | 1.550 | 1.600 | 1.557 | 3,902 |
| 2024-12-11 | 1.555 | 1.615 | 1.555 | 1.615 | 1.571 | 2,031 |
| 2024-12-10 | 1.535 | 1.625 | 1.535 | 1.555 | 1.513 | 4,027 |
| 2024-12-09 | 1.635 | 1.635 | 1.535 | 1.560 | 1.518 | 5,615 |
| 2024-12-05 | 1.605 | 1.645 | 1.600 | 1.600 | 1.557 | 5,510 |
| 2024-12-04 | 1.550 | 1.600 | 1.550 | 1.585 | 1.542 | 2,555 |
| 2024-12-03 | 1.600 | 1.600 | 1.540 | 1.595 | 1.552 | 9,304 |
| 2024-12-02 | 1.550 | 1.605 | 1.510 | 1.605 | 1.561 | 14,998 |
| 2024-11-29 | 1.610 | 1.610 | 1.555 | 1.590 | 1.547 | 1,567 |
| 2024-11-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.557 | 10 |
| 2024-11-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.557 | 100 |
| 2024-11-26 | 1.600 | 1.640 | 1.600 | 1.635 | 1.591 | 11,803 |
| 2024-11-25 | 1.625 | 1.625 | 1.625 | 1.625 | 1.581 | 967 |
| 2024-11-22 | 1.590 | 1.590 | 1.555 | 1.580 | 1.537 | 3,700 |
| 2024-11-21 | 1.610 | 1.610 | 1.595 | 1.595 | 1.552 | 320 |
| 2024-11-20 | 1.610 | 1.610 | 1.605 | 1.605 | 1.561 | 2,049 |
| 2024-11-19 | 1.685 | 1.685 | 1.590 | 1.610 | 1.566 | 1,290 |
| 2024-11-18 | 1.635 | 1.685 | 1.615 | 1.670 | 1.625 | 798 |
| 2024-11-15 | 1.695 | 1.695 | 1.635 | 1.635 | 1.591 | 959 |
| 2024-11-14 | 1.615 | 1.685 | 1.610 | 1.685 | 1.639 | 5,097 |
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.