Witbe Net SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 3.380 | 3.380 | 3.060 | 3.150 | 3.150 | 5,574 |
| 2024-06-13 | 3.460 | 3.470 | 3.380 | 3.380 | 3.380 | 2,316 |
| 2024-06-12 | 3.470 | 3.470 | 3.430 | 3.460 | 3.460 | 1,738 |
| 2024-06-11 | 3.530 | 3.530 | 3.470 | 3.470 | 3.470 | 1,141 |
| 2024-06-10 | 3.520 | 3.530 | 3.480 | 3.530 | 3.530 | 2,120 |
| 2024-06-07 | 3.450 | 3.540 | 3.450 | 3.540 | 3.540 | 2,807 |
| 2024-06-06 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 116 |
| 2024-06-05 | 3.510 | 3.510 | 3.490 | 3.490 | 3.490 | 496 |
| 2024-06-04 | 3.510 | 3.530 | 3.500 | 3.500 | 3.500 | 2,345 |
| 2024-06-03 | 3.520 | 3.520 | 3.500 | 3.510 | 3.510 | 429 |
| 2024-05-31 | 3.470 | 3.520 | 3.460 | 3.520 | 3.520 | 1,071 |
| 2024-05-30 | 3.500 | 3.570 | 3.470 | 3.470 | 3.470 | 3,178 |
| 2024-05-29 | 3.500 | 3.530 | 3.500 | 3.510 | 3.510 | 1,072 |
| 2024-05-28 | 3.480 | 3.500 | 3.470 | 3.480 | 3.480 | 1,557 |
| 2024-05-27 | 3.490 | 3.510 | 3.470 | 3.480 | 3.480 | 2,280 |
| 2024-05-24 | 3.470 | 3.500 | 3.470 | 3.480 | 3.480 | 573 |
| 2024-05-23 | 3.550 | 3.560 | 3.400 | 3.470 | 3.470 | 6,790 |
| 2024-05-22 | 3.540 | 3.550 | 3.490 | 3.550 | 3.550 | 2,521 |
| 2024-05-21 | 3.520 | 3.550 | 3.470 | 3.540 | 3.540 | 1,242 |
| 2024-05-20 | 3.520 | 3.540 | 3.520 | 3.520 | 3.520 | 994 |
| 2024-05-17 | 3.520 | 3.570 | 3.480 | 3.540 | 3.540 | 1,694 |
| 2024-05-16 | 3.580 | 3.580 | 3.550 | 3.580 | 3.580 | 237 |
| 2024-05-15 | 3.580 | 3.590 | 3.570 | 3.580 | 3.580 | 710 |
| 2024-05-14 | 3.620 | 3.620 | 3.520 | 3.580 | 3.580 | 1,285 |
| 2024-05-13 | 3.390 | 3.620 | 3.390 | 3.620 | 3.620 | 3,762 |
| 2024-05-10 | 3.360 | 3.450 | 3.350 | 3.400 | 3.400 | 3,118 |
| 2024-05-09 | 3.450 | 3.470 | 3.230 | 3.380 | 3.380 | 14,761 |
| 2024-05-08 | 3.770 | 3.770 | 3.510 | 3.560 | 3.560 | 10,106 |
| 2024-05-07 | 3.770 | 3.770 | 3.740 | 3.770 | 3.770 | 385 |
| 2024-05-06 | 3.780 | 3.780 | 3.770 | 3.770 | 3.770 | 1,084 |
| 2024-05-03 | 3.800 | 3.800 | 3.750 | 3.780 | 3.780 | 1,635 |
| 2024-05-02 | 3.690 | 3.800 | 3.690 | 3.800 | 3.800 | 2,056 |
| 2024-04-30 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 3,336 |
| 2024-04-29 | 3.800 | 3.800 | 3.660 | 3.700 | 3.700 | 5,712 |
| 2024-04-26 | 3.900 | 3.900 | 3.750 | 3.800 | 3.800 | 5,569 |
| 2024-04-25 | 3.900 | 3.910 | 3.890 | 3.900 | 3.900 | 1,805 |
| 2024-04-24 | 3.980 | 3.980 | 3.860 | 3.900 | 3.900 | 6,416 |
| 2024-04-23 | 4.120 | 4.120 | 3.840 | 3.990 | 3.990 | 15,150 |
| 2024-04-22 | 4.060 | 4.070 | 4.030 | 4.070 | 4.070 | 1,280 |
| 2024-04-19 | 4.060 | 4.080 | 4.000 | 4.060 | 4.060 | 1,100 |
| 2024-04-18 | 4.020 | 4.060 | 4.000 | 4.060 | 4.060 | 1,659 |
| 2024-04-17 | 3.940 | 4.000 | 3.900 | 4.000 | 4.000 | 3,231 |
| 2024-04-16 | 4.080 | 4.080 | 3.940 | 3.940 | 3.940 | 2,989 |
| 2024-04-15 | 4.180 | 4.180 | 4.120 | 4.120 | 4.120 | 531 |
| 2024-04-12 | 4.000 | 4.230 | 4.000 | 4.080 | 4.080 | 8,676 |
| 2024-04-11 | 3.980 | 3.980 | 3.870 | 3.980 | 3.980 | 3,389 |
| 2024-04-10 | 3.960 | 3.980 | 3.900 | 3.980 | 3.980 | 2,121 |
| 2024-04-09 | 3.960 | 3.990 | 3.960 | 3.960 | 3.960 | 1,013 |
| 2024-04-08 | 3.900 | 3.960 | 3.890 | 3.960 | 3.960 | 1,484 |
| 2024-04-05 | 3.890 | 3.940 | 3.860 | 3.890 | 3.890 | 2,929 |
| 2024-04-04 | 3.840 | 3.890 | 3.820 | 3.890 | 3.890 | 2,172 |
| 2024-04-03 | 3.830 | 3.940 | 3.830 | 3.830 | 3.830 | 4,020 |
| 2024-04-02 | 3.980 | 3.980 | 3.820 | 3.820 | 3.820 | 4,696 |
| 2024-03-28 | 4.020 | 4.020 | 3.960 | 3.980 | 3.980 | 3,853 |
| 2024-03-27 | 4.040 | 4.070 | 4.020 | 4.020 | 4.020 | 1,191 |
| 2024-03-26 | 4.020 | 4.040 | 4.020 | 4.040 | 4.040 | 286 |
| 2024-03-25 | 4.070 | 4.070 | 4.000 | 4.010 | 4.010 | 1,470 |
| 2024-03-22 | 4.130 | 4.130 | 4.050 | 4.070 | 4.070 | 1,282 |
| 2024-03-21 | 4.140 | 4.140 | 4.130 | 4.130 | 4.130 | 297 |
| 2024-03-20 | 3.970 | 4.140 | 3.970 | 4.140 | 4.140 | 5,008 |
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.