Witbe Net SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	5.660	5.880	5.000	5.180	5.180	32,241
2023-09-26	6.260	6.360	6.180	6.180	6.180	3,136
2023-09-25	6.300	6.360	6.120	6.260	6.260	2,083
2023-09-22	6.300	6.380	6.220	6.300	6.300	1,876
2023-09-21	6.220	6.320	6.220	6.280	6.280	2,534
2023-09-20	6.240	6.280	6.200	6.220	6.220	2,721
2023-09-19	6.240	6.300	6.240	6.240	6.240	3,809
2023-09-18	6.240	6.300	6.240	6.240	6.240	2,027
2023-09-15	6.320	6.340	6.240	6.240	6.240	5,064
2023-09-14	6.380	6.440	6.300	6.300	6.300	4,669
2023-09-13	6.380	6.440	6.300	6.360	6.360	7,125
2023-09-12	6.300	6.360	6.240	6.340	6.340	3,829
2023-09-11	6.380	6.380	6.240	6.300	6.300	1,311
2023-09-08	6.400	6.400	6.380	6.380	6.380	40
2023-09-07	6.420	6.420	6.380	6.400	6.400	1,494
2023-09-06	6.500	6.500	6.380	6.400	6.400	952
2023-09-05	6.540	6.560	6.500	6.500	6.500	411
2023-09-04	6.500	6.540	6.360	6.540	6.540	641
2023-09-01	6.600	6.620	6.360	6.480	6.480	4,911
2023-08-31	6.600	6.600	6.320	6.600	6.600	6,209
2023-08-30	6.740	6.740	6.420	6.620	6.620	1,292
2023-08-29	6.720	6.740	6.660	6.720	6.720	730
2023-08-28	6.700	6.840	6.700	6.720	6.720	1,986
2023-08-25	6.680	6.720	6.680	6.720	6.720	1,218
2023-08-24	6.800	6.820	6.700	6.700	6.700	1,054
2023-08-23	6.820	6.900	6.800	6.800	6.800	2,757
2023-08-22	6.860	6.860	6.680	6.820	6.820	703
2023-08-21	6.820	6.860	6.800	6.860	6.860	847
2023-08-18	6.880	6.880	6.700	6.800	6.800	1,595
2023-08-17	6.820	6.880	6.820	6.880	6.880	501
2023-08-16	6.820	6.820	6.820	6.820	6.820	31
2023-08-15	6.880	6.880	6.700	6.820	6.820	1,142
2023-08-14	6.880	6.900	6.860	6.880	6.880	489
2023-08-11	6.880	6.900	6.760	6.860	6.860	1,248
2023-08-10	6.840	6.880	6.800	6.880	6.880	980
2023-08-09	6.840	6.900	6.780	6.840	6.840	2,548
2023-08-08	6.940	6.940	6.820	6.840	6.840	849
2023-08-07	7.000	7.020	6.920	6.920	6.920	171
2023-08-04	7.020	7.040	7.000	7.000	7.000	507
2023-08-03	7.000	7.060	6.980	7.020	7.020	1,129
2023-08-02	7.080	7.080	7.000	7.080	7.080	544
2023-08-01	7.040	7.100	6.980	7.080	7.080	992
2023-07-31	6.980	7.040	6.840	7.040	7.040	3,494
2023-07-28	7.000	7.040	6.900	6.980	6.980	759
2023-07-27	6.940	7.100	6.820	6.980	6.980	3,382
2023-07-26	6.840	6.940	6.780	6.920	6.920	4,528
2023-07-25	6.940	6.940	6.820	6.820	6.820	520
2023-07-24	7.220	7.220	6.800	6.960	6.960	4,713
2023-07-21	6.940	7.240	6.920	7.220	7.220	4,271
2023-07-20	6.860	7.000	6.860	6.920	6.920	2,947
2023-07-19	6.660	6.900	6.660	6.860	6.860	3,146
2023-07-18	6.460	6.660	6.420	6.660	6.660	3,042
2023-07-17	6.520	6.580	6.440	6.440	6.440	2,141
2023-07-14	6.420	6.500	6.420	6.500	6.500	1,141
2023-07-13	6.440	6.460	6.400	6.400	6.400	2,697
2023-07-12	6.520	6.540	6.300	6.440	6.440	2,781
2023-07-11	6.440	6.660	6.320	6.520	6.520	4,830
2023-07-10	6.720	6.720	6.060	6.460	6.460	12,586
2023-07-07	6.660	6.700	6.520	6.700	6.700	2,252
2023-07-06	6.680	6.740	6.660	6.660	6.660	642

← NewerPage 14 of 22 · 1,281 trading daysOlder →

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.