Witbe Net SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 6.740 | 6.800 | 6.660 | 6.660 | 6.660 | 609 |
| 2023-07-04 | 6.640 | 6.740 | 6.640 | 6.740 | 6.740 | 763 |
| 2023-07-03 | 6.740 | 6.840 | 6.640 | 6.640 | 6.640 | 3,134 |
| 2023-06-30 | 6.720 | 6.840 | 6.680 | 6.740 | 6.740 | 3,993 |
| 2023-06-29 | 6.840 | 6.860 | 6.660 | 6.720 | 6.720 | 2,395 |
| 2023-06-28 | 6.840 | 6.840 | 6.780 | 6.840 | 6.840 | 1,469 |
| 2023-06-27 | 6.800 | 6.840 | 6.780 | 6.820 | 6.820 | 2,158 |
| 2023-06-26 | 6.860 | 6.860 | 6.800 | 6.800 | 6.800 | 1,446 |
| 2023-06-23 | 6.880 | 6.920 | 6.800 | 6.860 | 6.860 | 1,608 |
| 2023-06-22 | 6.900 | 6.900 | 6.820 | 6.880 | 6.880 | 632 |
| 2023-06-21 | 6.900 | 6.920 | 6.820 | 6.900 | 6.900 | 824 |
| 2023-06-20 | 6.900 | 6.920 | 6.800 | 6.900 | 6.900 | 1,531 |
| 2023-06-19 | 7.000 | 7.000 | 6.820 | 6.900 | 6.900 | 1,626 |
| 2023-06-16 | 7.120 | 7.120 | 6.960 | 7.040 | 7.040 | 1,909 |
| 2023-06-15 | 7.080 | 7.120 | 7.060 | 7.120 | 7.120 | 1,001 |
| 2023-06-14 | 7.040 | 7.120 | 7.040 | 7.100 | 7.100 | 873 |
| 2023-06-13 | 7.060 | 7.080 | 7.000 | 7.040 | 7.040 | 843 |
| 2023-06-12 | 7.040 | 7.060 | 7.040 | 7.060 | 7.060 | 198 |
| 2023-06-09 | 7.080 | 7.080 | 6.960 | 7.040 | 7.040 | 1,505 |
| 2023-06-08 | 7.100 | 7.100 | 7.080 | 7.080 | 7.080 | 263 |
| 2023-06-07 | 7.020 | 7.100 | 7.020 | 7.100 | 7.100 | 735 |
| 2023-06-06 | 7.160 | 7.160 | 7.020 | 7.020 | 7.020 | 3,305 |
| 2023-06-05 | 7.120 | 7.160 | 7.100 | 7.140 | 7.140 | 2,454 |
| 2023-06-02 | 7.000 | 7.180 | 7.000 | 7.120 | 7.120 | 1,824 |
| 2023-06-01 | 7.120 | 7.140 | 7.000 | 7.040 | 7.040 | 1,660 |
| 2023-05-31 | 6.960 | 7.140 | 6.960 | 7.140 | 7.140 | 3,981 |
| 2023-05-30 | 6.980 | 7.080 | 6.960 | 6.960 | 6.960 | 1,290 |
| 2023-05-29 | 6.800 | 6.980 | 6.800 | 6.980 | 6.980 | 1,280 |
| 2023-05-26 | 6.840 | 6.920 | 6.800 | 6.900 | 6.900 | 1,399 |
| 2023-05-25 | 6.800 | 6.920 | 6.800 | 6.840 | 6.840 | 1,046 |
| 2023-05-24 | 6.840 | 6.860 | 6.800 | 6.840 | 6.840 | 1,431 |
| 2023-05-23 | 6.900 | 6.920 | 6.840 | 6.840 | 6.840 | 785 |
| 2023-05-22 | 7.040 | 7.080 | 6.900 | 6.900 | 6.900 | 2,472 |
| 2023-05-19 | 7.020 | 7.040 | 7.020 | 7.040 | 7.040 | 358 |
| 2023-05-18 | 7.000 | 7.020 | 6.960 | 7.020 | 7.020 | 867 |
| 2023-05-17 | 6.860 | 7.000 | 6.860 | 7.000 | 7.000 | 2,021 |
| 2023-05-16 | 6.780 | 6.860 | 6.780 | 6.860 | 6.860 | 1,396 |
| 2023-05-15 | 6.660 | 6.780 | 6.600 | 6.780 | 6.780 | 6,358 |
| 2023-05-12 | 6.780 | 6.780 | 6.700 | 6.780 | 6.780 | 2,887 |
| 2023-05-11 | 6.940 | 6.940 | 6.700 | 6.800 | 6.800 | 6,092 |
| 2023-05-10 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 2,988 |
| 2023-05-09 | 6.820 | 6.900 | 6.800 | 6.900 | 6.900 | 3,785 |
| 2023-05-08 | 6.840 | 6.900 | 6.700 | 6.860 | 6.860 | 5,907 |
| 2023-05-05 | 7.120 | 7.120 | 6.820 | 6.840 | 6.840 | 3,939 |
| 2023-05-04 | 7.300 | 7.300 | 7.000 | 7.120 | 7.120 | 4,467 |
| 2023-05-03 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 176 |
| 2023-05-02 | 7.500 | 7.500 | 7.300 | 7.300 | 7.300 | 4,660 |
| 2023-04-28 | 7.480 | 7.480 | 7.400 | 7.400 | 7.400 | 2,619 |
| 2023-04-27 | 7.460 | 7.520 | 7.400 | 7.460 | 7.460 | 2,018 |
| 2023-04-26 | 7.400 | 7.560 | 7.400 | 7.420 | 7.420 | 6,737 |
| 2023-04-25 | 7.100 | 7.620 | 7.000 | 7.420 | 7.420 | 6,446 |
| 2023-04-24 | 7.000 | 7.160 | 6.960 | 7.100 | 7.100 | 8,993 |
| 2023-04-21 | 6.640 | 7.000 | 6.560 | 6.980 | 6.980 | 9,549 |
| 2023-04-20 | 7.080 | 7.100 | 6.800 | 6.800 | 6.800 | 13,458 |
| 2023-04-19 | 7.120 | 7.780 | 6.840 | 7.200 | 7.200 | 65,579 |
| 2023-04-18 | 9.560 | 9.560 | 9.320 | 9.400 | 9.400 | 3,294 |
| 2023-04-17 | 9.560 | 9.640 | 9.420 | 9.560 | 9.560 | 4,999 |
| 2023-04-14 | 9.380 | 9.500 | 9.300 | 9.500 | 9.500 | 3,639 |
| 2023-04-13 | 9.280 | 9.360 | 9.260 | 9.360 | 9.360 | 1,548 |
| 2023-04-12 | 9.500 | 9.500 | 9.280 | 9.280 | 9.280 | 2,496 |
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.