Witbe Net SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 4.080 | 4.080 | 3.900 | 4.050 | 4.050 | 6,442 |
| 2023-12-19 | 4.060 | 4.080 | 3.890 | 4.080 | 4.080 | 1,891 |
| 2023-12-18 | 4.010 | 4.080 | 3.950 | 4.080 | 4.080 | 5,827 |
| 2023-12-15 | 4.010 | 4.010 | 3.900 | 4.010 | 4.010 | 6,615 |
| 2023-12-14 | 4.080 | 4.080 | 3.940 | 4.010 | 4.010 | 4,182 |
| 2023-12-13 | 3.990 | 4.080 | 3.840 | 4.080 | 4.080 | 1,360 |
| 2023-12-12 | 4.000 | 4.060 | 4.000 | 4.000 | 4.000 | 1,744 |
| 2023-12-11 | 4.210 | 4.210 | 3.980 | 4.020 | 4.020 | 6,284 |
| 2023-12-08 | 4.200 | 4.290 | 4.080 | 4.210 | 4.210 | 1,735 |
| 2023-12-07 | 4.310 | 4.320 | 4.200 | 4.280 | 4.280 | 1,373 |
| 2023-12-06 | 4.000 | 4.330 | 3.980 | 4.330 | 4.330 | 9,508 |
| 2023-12-05 | 4.000 | 4.060 | 3.950 | 4.050 | 4.050 | 2,014 |
| 2023-12-04 | 4.100 | 4.100 | 3.900 | 4.000 | 4.000 | 2,387 |
| 2023-12-01 | 4.340 | 4.340 | 4.010 | 4.210 | 4.210 | 4,074 |
| 2023-11-30 | 4.350 | 4.350 | 4.340 | 4.340 | 4.340 | 56 |
| 2023-11-29 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 1,694 |
| 2023-11-28 | 4.400 | 4.400 | 4.310 | 4.350 | 4.350 | 815 |
| 2023-11-27 | 4.460 | 4.470 | 4.380 | 4.390 | 4.390 | 579 |
| 2023-11-24 | 4.500 | 4.500 | 4.400 | 4.460 | 4.460 | 1,783 |
| 2023-11-23 | 4.490 | 4.500 | 4.400 | 4.500 | 4.500 | 2,352 |
| 2023-11-22 | 4.500 | 4.500 | 4.400 | 4.480 | 4.480 | 756 |
| 2023-11-21 | 4.500 | 4.510 | 4.400 | 4.500 | 4.500 | 1,153 |
| 2023-11-20 | 4.500 | 4.530 | 4.380 | 4.500 | 4.500 | 2,423 |
| 2023-11-17 | 4.450 | 4.500 | 4.430 | 4.490 | 4.490 | 1,874 |
| 2023-11-16 | 4.450 | 4.460 | 4.300 | 4.460 | 4.460 | 1,896 |
| 2023-11-15 | 4.520 | 4.520 | 4.360 | 4.450 | 4.450 | 4,822 |
| 2023-11-14 | 4.540 | 4.570 | 4.460 | 4.520 | 4.520 | 2,963 |
| 2023-11-13 | 4.540 | 4.560 | 4.460 | 4.530 | 4.530 | 1,669 |
| 2023-11-10 | 4.460 | 4.580 | 4.400 | 4.490 | 4.490 | 2,222 |
| 2023-11-09 | 4.250 | 4.470 | 4.250 | 4.450 | 4.450 | 3,191 |
| 2023-11-08 | 4.270 | 4.270 | 4.180 | 4.250 | 4.250 | 2,262 |
| 2023-11-07 | 4.360 | 4.370 | 4.260 | 4.270 | 4.270 | 722 |
| 2023-11-06 | 4.140 | 4.450 | 4.140 | 4.360 | 4.360 | 5,870 |
| 2023-11-03 | 4.090 | 4.210 | 4.090 | 4.140 | 4.140 | 2,477 |
| 2023-11-02 | 3.660 | 4.150 | 3.660 | 4.090 | 4.090 | 9,233 |
| 2023-11-01 | 3.570 | 3.760 | 3.550 | 3.650 | 3.650 | 2,529 |
| 2023-10-31 | 3.570 | 3.590 | 3.570 | 3.580 | 3.580 | 846 |
| 2023-10-30 | 3.670 | 3.700 | 3.440 | 3.570 | 3.570 | 2,257 |
| 2023-10-27 | 3.700 | 3.700 | 3.500 | 3.660 | 3.660 | 12,129 |
| 2023-10-26 | 3.870 | 3.880 | 3.660 | 3.800 | 3.800 | 2,811 |
| 2023-10-25 | 3.960 | 3.960 | 3.730 | 3.880 | 3.880 | 8,666 |
| 2023-10-24 | 3.960 | 3.960 | 3.800 | 3.960 | 3.960 | 2,248 |
| 2023-10-23 | 4.100 | 4.100 | 3.840 | 3.940 | 3.940 | 4,904 |
| 2023-10-20 | 4.250 | 4.270 | 4.000 | 4.160 | 4.160 | 8,302 |
| 2023-10-19 | 4.400 | 4.400 | 4.130 | 4.250 | 4.250 | 3,409 |
| 2023-10-18 | 4.580 | 4.580 | 4.270 | 4.400 | 4.400 | 3,573 |
| 2023-10-17 | 4.610 | 4.610 | 4.250 | 4.580 | 4.580 | 4,609 |
| 2023-10-16 | 4.580 | 4.600 | 4.570 | 4.600 | 4.600 | 817 |
| 2023-10-13 | 4.520 | 4.680 | 4.500 | 4.570 | 4.570 | 5,056 |
| 2023-10-12 | 4.710 | 4.710 | 4.500 | 4.580 | 4.580 | 2,566 |
| 2023-10-11 | 4.860 | 4.860 | 4.660 | 4.700 | 4.700 | 2,436 |
| 2023-10-10 | 4.910 | 4.940 | 4.720 | 4.870 | 4.870 | 5,416 |
| 2023-10-09 | 4.780 | 4.910 | 4.740 | 4.910 | 4.910 | 4,264 |
| 2023-10-06 | 4.760 | 4.780 | 4.730 | 4.780 | 4.780 | 2,716 |
| 2023-10-05 | 4.800 | 4.800 | 4.690 | 4.760 | 4.760 | 3,616 |
| 2023-10-04 | 4.660 | 4.850 | 4.520 | 4.780 | 4.780 | 5,377 |
| 2023-10-03 | 4.700 | 4.710 | 4.640 | 4.640 | 4.640 | 1,373 |
| 2023-10-02 | 4.880 | 4.940 | 4.640 | 4.760 | 4.760 | 5,823 |
| 2023-09-29 | 4.870 | 5.100 | 4.870 | 4.920 | 4.920 | 13,198 |
| 2023-09-28 | 5.180 | 5.180 | 4.710 | 4.870 | 4.870 | 9,519 |
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.