Witbe Net SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 9.540 | 9.540 | 9.460 | 9.500 | 9.500 | 988 |
| 2023-04-06 | 9.600 | 9.600 | 9.460 | 9.540 | 9.540 | 1,554 |
| 2023-04-05 | 9.600 | 9.680 | 9.520 | 9.680 | 9.680 | 3,564 |
| 2023-04-04 | 9.540 | 9.640 | 9.540 | 9.600 | 9.600 | 1,618 |
| 2023-04-03 | 9.360 | 9.740 | 9.360 | 9.620 | 9.620 | 9,639 |
| 2023-03-31 | 9.180 | 9.290 | 8.970 | 9.290 | 9.290 | 2,717 |
| 2023-03-30 | 8.850 | 9.180 | 8.850 | 9.180 | 9.180 | 3,263 |
| 2023-03-29 | 8.900 | 8.900 | 8.800 | 8.850 | 8.850 | 194 |
| 2023-03-28 | 8.910 | 8.950 | 8.750 | 8.900 | 8.900 | 1,910 |
| 2023-03-27 | 8.900 | 8.920 | 8.750 | 8.910 | 8.910 | 843 |
| 2023-03-24 | 8.910 | 8.950 | 8.520 | 8.880 | 8.880 | 3,958 |
| 2023-03-23 | 8.890 | 8.910 | 8.810 | 8.910 | 8.910 | 2,867 |
| 2023-03-22 | 8.880 | 8.900 | 8.790 | 8.890 | 8.890 | 3,035 |
| 2023-03-21 | 8.580 | 8.950 | 8.540 | 8.880 | 8.880 | 2,233 |
| 2023-03-20 | 8.780 | 8.800 | 8.490 | 8.560 | 8.560 | 4,428 |
| 2023-03-17 | 8.760 | 8.850 | 8.600 | 8.790 | 8.790 | 2,722 |
| 2023-03-16 | 8.500 | 8.760 | 8.500 | 8.750 | 8.750 | 2,079 |
| 2023-03-15 | 8.780 | 8.780 | 8.320 | 8.490 | 8.490 | 5,710 |
| 2023-03-14 | 8.550 | 8.790 | 8.500 | 8.790 | 8.790 | 1,843 |
| 2023-03-13 | 9.000 | 9.000 | 8.250 | 8.560 | 8.560 | 11,414 |
| 2023-03-10 | 9.260 | 9.260 | 8.910 | 9.090 | 9.090 | 3,043 |
| 2023-03-09 | 9.200 | 9.280 | 9.000 | 9.280 | 9.280 | 2,692 |
| 2023-03-08 | 8.980 | 9.200 | 8.980 | 9.200 | 9.200 | 1,257 |
| 2023-03-07 | 9.460 | 9.460 | 8.850 | 8.950 | 8.950 | 8,479 |
| 2023-03-06 | 9.580 | 9.580 | 9.330 | 9.460 | 9.460 | 2,091 |
| 2023-03-03 | 9.710 | 9.710 | 9.480 | 9.570 | 9.570 | 3,775 |
| 2023-03-02 | 9.700 | 9.710 | 9.510 | 9.710 | 9.710 | 2,429 |
| 2023-03-01 | 9.640 | 9.760 | 9.640 | 9.700 | 9.700 | 2,870 |
| 2023-02-28 | 9.640 | 9.770 | 9.550 | 9.730 | 9.730 | 8,851 |
| 2023-02-27 | 9.580 | 9.640 | 9.350 | 9.640 | 9.640 | 7,813 |
| 2023-02-24 | 9.290 | 9.640 | 9.290 | 9.500 | 9.500 | 16,199 |
| 2023-02-23 | 9.250 | 9.350 | 9.040 | 9.290 | 9.290 | 2,890 |
| 2023-02-22 | 9.330 | 9.440 | 9.110 | 9.250 | 9.250 | 3,637 |
| 2023-02-21 | 9.050 | 9.360 | 9.000 | 9.350 | 9.350 | 22,568 |
| 2023-02-20 | 9.000 | 9.040 | 8.850 | 9.000 | 9.000 | 11,692 |
| 2023-02-17 | 9.000 | 9.020 | 8.870 | 9.000 | 9.000 | 4,437 |
| 2023-02-16 | 9.070 | 9.080 | 8.900 | 9.000 | 9.000 | 5,806 |
| 2023-02-15 | 8.990 | 9.100 | 8.970 | 9.050 | 9.050 | 4,155 |
| 2023-02-14 | 8.970 | 8.980 | 8.900 | 8.980 | 8.980 | 1,040 |
| 2023-02-13 | 9.000 | 9.000 | 8.900 | 8.970 | 8.970 | 3,128 |
| 2023-02-10 | 9.000 | 9.010 | 8.970 | 9.000 | 9.000 | 859 |
| 2023-02-09 | 9.020 | 9.040 | 8.950 | 9.000 | 9.000 | 4,497 |
| 2023-02-08 | 9.040 | 9.040 | 8.950 | 9.020 | 9.020 | 2,390 |
| 2023-02-07 | 9.080 | 9.080 | 8.950 | 9.040 | 9.040 | 6,387 |
| 2023-02-06 | 9.250 | 9.300 | 8.970 | 9.100 | 9.100 | 12,303 |
| 2023-02-03 | 9.040 | 9.040 | 8.850 | 9.030 | 9.030 | 4,759 |
| 2023-02-02 | 9.100 | 9.100 | 8.850 | 9.040 | 9.040 | 10,942 |
| 2023-02-01 | 9.400 | 9.400 | 8.900 | 9.190 | 9.190 | 14,673 |
| 2023-01-31 | 9.200 | 9.650 | 9.000 | 9.500 | 9.500 | 11,552 |
| 2023-01-30 | 9.020 | 9.220 | 8.880 | 9.220 | 9.220 | 14,622 |
| 2023-01-27 | 8.900 | 9.000 | 8.840 | 9.000 | 9.000 | 7,920 |
| 2023-01-26 | 8.680 | 8.960 | 8.660 | 8.900 | 8.900 | 9,762 |
| 2023-01-25 | 8.800 | 8.900 | 8.400 | 8.680 | 8.680 | 31,685 |
| 2023-01-24 | 8.660 | 8.700 | 8.570 | 8.690 | 8.690 | 3,619 |
| 2023-01-23 | 8.140 | 8.700 | 8.130 | 8.700 | 8.700 | 21,833 |
| 2023-01-20 | 8.040 | 8.180 | 8.040 | 8.140 | 8.140 | 5,808 |
| 2023-01-19 | 7.840 | 8.090 | 7.820 | 8.050 | 8.050 | 1,698 |
| 2023-01-18 | 8.060 | 8.130 | 7.820 | 8.120 | 8.120 | 4,310 |
| 2023-01-17 | 8.090 | 8.130 | 7.900 | 8.060 | 8.060 | 6,586 |
| 2023-01-16 | 7.950 | 8.060 | 7.820 | 8.060 | 8.060 | 5,109 |
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.