Witbe Net SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 2.530 | 2.560 | 2.520 | 2.560 | 2.560 | 3,776 |
| 2024-09-04 | 2.520 | 2.590 | 2.520 | 2.560 | 2.560 | 1,569 |
| 2024-09-03 | 2.500 | 2.520 | 2.490 | 2.520 | 2.520 | 627 |
| 2024-09-02 | 2.600 | 2.610 | 2.500 | 2.500 | 2.500 | 4,348 |
| 2024-08-30 | 2.640 | 2.640 | 2.600 | 2.600 | 2.600 | 857 |
| 2024-08-29 | 2.630 | 2.670 | 2.620 | 2.650 | 2.650 | 1,278 |
| 2024-08-28 | 2.620 | 2.670 | 2.600 | 2.630 | 2.630 | 1,509 |
| 2024-08-27 | 2.640 | 2.650 | 2.550 | 2.620 | 2.620 | 1,426 |
| 2024-08-26 | 2.630 | 2.640 | 2.600 | 2.640 | 2.640 | 497 |
| 2024-08-23 | 2.590 | 2.630 | 2.590 | 2.620 | 2.620 | 1,989 |
| 2024-08-22 | 2.540 | 2.590 | 2.530 | 2.590 | 2.590 | 1,806 |
| 2024-08-21 | 2.570 | 2.570 | 2.540 | 2.540 | 2.540 | 1,457 |
| 2024-08-20 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | 521 |
| 2024-08-19 | 2.670 | 2.670 | 2.510 | 2.590 | 2.590 | 6,970 |
| 2024-08-16 | 2.700 | 2.700 | 2.580 | 2.660 | 2.660 | 1,430 |
| 2024-08-15 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 257 |
| 2024-08-14 | 2.690 | 2.700 | 2.690 | 2.700 | 2.700 | 880 |
| 2024-08-13 | 2.680 | 2.690 | 2.670 | 2.690 | 2.690 | 773 |
| 2024-08-12 | 2.700 | 2.750 | 2.680 | 2.680 | 2.680 | 1,063 |
| 2024-08-09 | 2.570 | 2.700 | 2.570 | 2.680 | 2.680 | 4,378 |
| 2024-08-08 | 2.750 | 2.750 | 2.510 | 2.560 | 2.560 | 7,986 |
| 2024-08-07 | 2.760 | 2.820 | 2.700 | 2.820 | 2.820 | 2,417 |
| 2024-08-06 | 2.680 | 2.770 | 2.680 | 2.760 | 2.760 | 1,944 |
| 2024-08-05 | 2.940 | 2.940 | 2.610 | 2.680 | 2.680 | 7,855 |
| 2024-08-02 | 2.990 | 3.010 | 2.930 | 2.940 | 2.940 | 1,717 |
| 2024-08-01 | 3.080 | 3.090 | 2.940 | 2.990 | 2.990 | 2,559 |
| 2024-07-31 | 3.180 | 3.180 | 2.980 | 3.080 | 3.080 | 7,167 |
| 2024-07-30 | 3.090 | 3.200 | 3.060 | 3.200 | 3.200 | 3,763 |
| 2024-07-29 | 3.020 | 3.090 | 3.020 | 3.090 | 3.090 | 1,239 |
| 2024-07-26 | 3.360 | 3.370 | 2.920 | 3.020 | 3.020 | 19,866 |
| 2024-07-25 | 3.560 | 3.560 | 3.400 | 3.450 | 3.450 | 1,615 |
| 2024-07-24 | 3.440 | 3.590 | 3.440 | 3.570 | 3.570 | 4,567 |
| 2024-07-23 | 3.420 | 3.480 | 3.410 | 3.440 | 3.440 | 2,231 |
| 2024-07-22 | 3.330 | 3.420 | 3.330 | 3.420 | 3.420 | 1,463 |
| 2024-07-19 | 3.360 | 3.360 | 3.330 | 3.330 | 3.330 | 820 |
| 2024-07-18 | 3.360 | 3.360 | 3.340 | 3.360 | 3.360 | 1,001 |
| 2024-07-17 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 115 |
| 2024-07-16 | 3.370 | 3.400 | 3.360 | 3.360 | 3.360 | 925 |
| 2024-07-15 | 3.460 | 3.470 | 3.290 | 3.370 | 3.370 | 3,654 |
| 2024-07-12 | 3.450 | 3.460 | 3.440 | 3.460 | 3.460 | 331 |
| 2024-07-11 | 3.380 | 3.450 | 3.380 | 3.440 | 3.440 | 3,910 |
| 2024-07-10 | 3.340 | 3.370 | 3.340 | 3.370 | 3.370 | 1,108 |
| 2024-07-09 | 3.370 | 3.370 | 3.340 | 3.340 | 3.340 | 927 |
| 2024-07-08 | 3.400 | 3.420 | 3.380 | 3.380 | 3.380 | 3,079 |
| 2024-07-05 | 3.390 | 3.400 | 3.330 | 3.400 | 3.400 | 1,349 |
| 2024-07-04 | 3.280 | 3.480 | 3.280 | 3.360 | 3.360 | 8,734 |
| 2024-07-03 | 3.140 | 3.280 | 3.140 | 3.280 | 3.280 | 2,695 |
| 2024-07-02 | 3.150 | 3.180 | 3.130 | 3.130 | 3.130 | 1,954 |
| 2024-07-01 | 3.110 | 3.160 | 3.090 | 3.150 | 3.150 | 3,155 |
| 2024-06-28 | 3.130 | 3.160 | 3.090 | 3.110 | 3.110 | 3,491 |
| 2024-06-27 | 3.080 | 3.090 | 3.080 | 3.090 | 3.090 | 123 |
| 2024-06-26 | 3.050 | 3.080 | 3.030 | 3.080 | 3.080 | 2,240 |
| 2024-06-25 | 3.070 | 3.070 | 3.030 | 3.050 | 3.050 | 2,299 |
| 2024-06-24 | 3.090 | 3.100 | 3.070 | 3.070 | 3.070 | 2,860 |
| 2024-06-21 | 3.100 | 3.140 | 3.070 | 3.090 | 3.090 | 2,097 |
| 2024-06-20 | 3.190 | 3.200 | 3.100 | 3.100 | 3.100 | 1,896 |
| 2024-06-19 | 3.120 | 3.190 | 3.120 | 3.190 | 3.190 | 2,858 |
| 2024-06-18 | 3.180 | 3.180 | 3.100 | 3.120 | 3.120 | 2,523 |
| 2024-06-17 | 3.150 | 3.180 | 3.130 | 3.140 | 3.140 | 2,055 |
| 2024-06-14 | 3.380 | 3.380 | 3.060 | 3.150 | 3.150 | 5,574 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.