Witbe Net SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 3.980 | 4.100 | 3.980 | 4.060 | 4.060 | 2,140 |
| 2024-03-15 | 3.970 | 3.970 | 3.940 | 3.960 | 3.960 | 596 |
| 2024-03-14 | 3.990 | 3.990 | 3.960 | 3.960 | 3.960 | 651 |
| 2024-03-13 | 3.980 | 3.990 | 3.970 | 3.990 | 3.990 | 3,561 |
| 2024-03-12 | 4.010 | 4.020 | 3.970 | 3.970 | 3.970 | 1,470 |
| 2024-03-11 | 4.010 | 4.080 | 4.000 | 4.010 | 4.010 | 1,770 |
| 2024-03-08 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 1,692 |
| 2024-03-07 | 3.930 | 3.960 | 3.930 | 3.960 | 3.960 | 568 |
| 2024-03-06 | 3.820 | 3.930 | 3.810 | 3.930 | 3.930 | 2,323 |
| 2024-03-05 | 3.900 | 3.900 | 3.750 | 3.820 | 3.820 | 3,569 |
| 2024-03-04 | 3.930 | 3.930 | 3.900 | 3.900 | 3.900 | 1,918 |
| 2024-03-01 | 3.990 | 4.000 | 3.940 | 3.940 | 3.940 | 996 |
| 2024-02-29 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 1,300 |
| 2024-02-28 | 3.940 | 4.030 | 3.940 | 4.000 | 4.000 | 1,562 |
| 2024-02-27 | 3.930 | 3.940 | 3.930 | 3.940 | 3.940 | 254 |
| 2024-02-26 | 3.910 | 3.990 | 3.910 | 3.920 | 3.920 | 1,140 |
| 2024-02-23 | 3.890 | 3.980 | 3.890 | 3.900 | 3.900 | 2,348 |
| 2024-02-22 | 4.080 | 4.090 | 3.880 | 3.880 | 3.880 | 3,667 |
| 2024-02-21 | 4.120 | 4.120 | 4.060 | 4.080 | 4.080 | 450 |
| 2024-02-20 | 4.120 | 4.120 | 4.050 | 4.120 | 4.120 | 1,487 |
| 2024-02-19 | 4.190 | 4.190 | 4.090 | 4.120 | 4.120 | 1,204 |
| 2024-02-16 | 4.040 | 4.370 | 4.040 | 4.180 | 4.180 | 7,593 |
| 2024-02-15 | 4.110 | 4.110 | 4.040 | 4.040 | 4.040 | 1,514 |
| 2024-02-14 | 4.130 | 4.140 | 4.110 | 4.110 | 4.110 | 688 |
| 2024-02-13 | 4.150 | 4.200 | 4.130 | 4.130 | 4.130 | 4,400 |
| 2024-02-12 | 4.030 | 4.200 | 3.900 | 4.150 | 4.150 | 7,242 |
| 2024-02-09 | 4.090 | 4.090 | 3.900 | 4.030 | 4.030 | 5,143 |
| 2024-02-08 | 3.610 | 4.080 | 3.610 | 4.050 | 4.050 | 11,868 |
| 2024-02-07 | 3.610 | 3.610 | 3.520 | 3.600 | 3.600 | 1,745 |
| 2024-02-06 | 3.620 | 3.620 | 3.580 | 3.610 | 3.610 | 1,880 |
| 2024-02-05 | 3.620 | 3.620 | 3.600 | 3.620 | 3.620 | 906 |
| 2024-02-02 | 3.520 | 3.630 | 3.520 | 3.630 | 3.630 | 5,546 |
| 2024-02-01 | 3.500 | 3.550 | 3.500 | 3.520 | 3.520 | 1,594 |
| 2024-01-31 | 3.620 | 3.620 | 3.470 | 3.490 | 3.490 | 15,116 |
| 2024-01-30 | 3.730 | 3.730 | 3.590 | 3.620 | 3.620 | 4,055 |
| 2024-01-29 | 3.900 | 3.900 | 3.590 | 3.640 | 3.640 | 11,981 |
| 2024-01-26 | 4.050 | 4.200 | 3.740 | 3.860 | 3.860 | 16,305 |
| 2024-01-25 | 4.230 | 4.350 | 4.080 | 4.150 | 4.150 | 8,893 |
| 2024-01-24 | 3.940 | 4.240 | 3.700 | 4.240 | 4.240 | 76,139 |
| 2024-01-23 | 4.860 | 5.020 | 4.860 | 4.980 | 4.980 | 3,741 |
| 2024-01-22 | 5.000 | 5.100 | 4.860 | 4.860 | 4.860 | 8,277 |
| 2024-01-19 | 5.280 | 5.280 | 4.960 | 5.040 | 5.040 | 8,174 |
| 2024-01-18 | 5.120 | 5.300 | 5.080 | 5.260 | 5.260 | 3,829 |
| 2024-01-17 | 5.400 | 5.420 | 5.120 | 5.120 | 5.120 | 7,361 |
| 2024-01-16 | 5.240 | 5.440 | 5.240 | 5.400 | 5.400 | 17,444 |
| 2024-01-15 | 5.000 | 5.460 | 4.950 | 5.200 | 5.200 | 19,360 |
| 2024-01-12 | 4.660 | 5.080 | 4.630 | 5.020 | 5.020 | 18,930 |
| 2024-01-11 | 4.800 | 4.800 | 4.460 | 4.660 | 4.660 | 12,190 |
| 2024-01-10 | 4.400 | 4.840 | 4.400 | 4.800 | 4.800 | 18,171 |
| 2024-01-09 | 4.300 | 4.440 | 4.300 | 4.430 | 4.430 | 3,147 |
| 2024-01-08 | 4.180 | 4.370 | 4.180 | 4.360 | 4.360 | 1,450 |
| 2024-01-05 | 4.410 | 4.410 | 4.280 | 4.390 | 4.390 | 2,151 |
| 2024-01-04 | 4.370 | 4.440 | 4.180 | 4.440 | 4.440 | 2,968 |
| 2024-01-03 | 4.430 | 4.460 | 4.300 | 4.370 | 4.370 | 4,631 |
| 2024-01-02 | 4.250 | 4.450 | 4.240 | 4.440 | 4.440 | 8,005 |
| 2023-12-29 | 4.180 | 4.250 | 4.060 | 4.240 | 4.240 | 5,793 |
| 2023-12-28 | 3.990 | 4.180 | 3.960 | 4.180 | 4.180 | 8,684 |
| 2023-12-27 | 3.850 | 4.000 | 3.850 | 4.000 | 4.000 | 6,704 |
| 2023-12-22 | 3.990 | 3.990 | 3.860 | 3.980 | 3.980 | 17,620 |
| 2023-12-21 | 3.940 | 4.030 | 3.880 | 3.980 | 3.980 | 2,979 |
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.