Witbe Net SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 7.800 | 7.980 | 7.790 | 7.980 | 7.980 | 3,883 |
| 2023-01-12 | 7.740 | 7.830 | 7.700 | 7.790 | 7.790 | 2,422 |
| 2023-01-11 | 7.600 | 7.830 | 7.590 | 7.740 | 7.740 | 5,280 |
| 2023-01-10 | 7.540 | 7.660 | 7.530 | 7.590 | 7.590 | 2,908 |
| 2023-01-09 | 7.550 | 7.550 | 7.510 | 7.540 | 7.540 | 528 |
| 2023-01-06 | 7.500 | 7.560 | 7.470 | 7.560 | 7.560 | 904 |
| 2023-01-05 | 7.520 | 7.530 | 7.360 | 7.520 | 7.520 | 799 |
| 2023-01-04 | 7.610 | 7.620 | 7.400 | 7.520 | 7.520 | 2,536 |
| 2023-01-03 | 7.500 | 7.610 | 7.400 | 7.610 | 7.610 | 3,159 |
| 2023-01-02 | 7.550 | 7.560 | 7.400 | 7.520 | 7.520 | 5,591 |
| 2022-12-30 | 7.300 | 7.670 | 7.280 | 7.590 | 7.590 | 4,914 |
| 2022-12-29 | 7.320 | 7.340 | 7.150 | 7.250 | 7.250 | 13,219 |
| 2022-12-28 | 7.390 | 7.390 | 7.270 | 7.320 | 7.320 | 1,550 |
| 2022-12-27 | 7.400 | 7.400 | 7.380 | 7.380 | 7.380 | 4,141 |
| 2022-12-23 | 7.430 | 7.430 | 7.390 | 7.400 | 7.400 | 546 |
| 2022-12-22 | 7.440 | 7.440 | 7.400 | 7.430 | 7.430 | 4,187 |
| 2022-12-21 | 7.500 | 7.530 | 7.230 | 7.440 | 7.440 | 8,823 |
| 2022-12-20 | 7.570 | 7.570 | 7.320 | 7.530 | 7.530 | 10,042 |
| 2022-12-19 | 7.650 | 7.690 | 7.560 | 7.630 | 7.630 | 1,008 |
| 2022-12-16 | 7.700 | 7.730 | 7.500 | 7.600 | 7.600 | 3,128 |
| 2022-12-15 | 7.870 | 7.950 | 7.600 | 7.740 | 7.740 | 4,628 |
| 2022-12-14 | 7.810 | 7.870 | 7.700 | 7.870 | 7.870 | 39,671 |
| 2022-12-13 | 7.700 | 7.930 | 7.700 | 7.800 | 7.800 | 1,066 |
| 2022-12-12 | 7.700 | 7.950 | 7.680 | 7.680 | 7.680 | 2,164 |
| 2022-12-09 | 7.960 | 7.960 | 7.800 | 7.940 | 7.940 | 4,088 |
| 2022-12-08 | 8.000 | 8.000 | 7.730 | 7.960 | 7.960 | 2,732 |
| 2022-12-07 | 7.720 | 8.030 | 7.720 | 8.000 | 8.000 | 10,816 |
| 2022-12-06 | 7.700 | 7.780 | 7.600 | 7.780 | 7.780 | 2,636 |
| 2022-12-05 | 7.740 | 7.740 | 7.550 | 7.740 | 7.740 | 2,022 |
| 2022-12-02 | 7.620 | 7.740 | 7.400 | 7.740 | 7.740 | 6,267 |
| 2022-12-01 | 7.630 | 7.660 | 7.490 | 7.660 | 7.660 | 1,623 |
| 2022-11-30 | 7.740 | 7.740 | 7.400 | 7.630 | 7.630 | 5,515 |
| 2022-11-29 | 7.780 | 7.780 | 7.500 | 7.760 | 7.760 | 5,038 |
| 2022-11-28 | 7.780 | 7.780 | 7.560 | 7.780 | 7.780 | 1,331 |
| 2022-11-25 | 7.800 | 7.870 | 7.550 | 7.780 | 7.780 | 2,596 |
| 2022-11-24 | 7.620 | 7.800 | 7.500 | 7.800 | 7.800 | 2,511 |
| 2022-11-23 | 7.660 | 7.660 | 7.500 | 7.620 | 7.620 | 7,697 |
| 2022-11-22 | 7.370 | 7.700 | 7.370 | 7.650 | 7.650 | 6,572 |
| 2022-11-21 | 7.380 | 7.380 | 7.370 | 7.370 | 7.370 | 411 |
| 2022-11-18 | 7.450 | 7.450 | 7.310 | 7.370 | 7.370 | 1,359 |
| 2022-11-17 | 7.430 | 7.450 | 7.280 | 7.450 | 7.450 | 1,959 |
| 2022-11-16 | 7.470 | 7.480 | 7.320 | 7.480 | 7.480 | 2,842 |
| 2022-11-15 | 7.370 | 7.470 | 7.250 | 7.470 | 7.470 | 7,960 |
| 2022-11-14 | 7.390 | 7.390 | 7.310 | 7.370 | 7.370 | 1,857 |
| 2022-11-11 | 7.260 | 7.380 | 7.260 | 7.370 | 7.370 | 2,282 |
| 2022-11-10 | 7.210 | 7.300 | 7.130 | 7.250 | 7.250 | 1,557 |
| 2022-11-09 | 7.210 | 7.230 | 7.120 | 7.210 | 7.210 | 2,042 |
| 2022-11-08 | 7.190 | 7.230 | 7.170 | 7.210 | 7.210 | 608 |
| 2022-11-07 | 7.170 | 7.200 | 7.170 | 7.190 | 7.190 | 1,067 |
| 2022-11-04 | 6.980 | 7.170 | 6.900 | 7.170 | 7.170 | 2,739 |
| 2022-11-03 | 7.020 | 7.090 | 6.900 | 6.990 | 6.990 | 2,628 |
| 2022-11-02 | 6.970 | 7.020 | 6.910 | 7.020 | 7.020 | 1,816 |
| 2022-11-01 | 6.910 | 6.970 | 6.900 | 6.970 | 6.970 | 919 |
| 2022-10-31 | 6.970 | 7.070 | 6.910 | 6.910 | 6.910 | 1,292 |
| 2022-10-28 | 7.000 | 7.040 | 6.950 | 6.960 | 6.960 | 1,364 |
| 2022-10-27 | 7.050 | 7.050 | 6.930 | 7.020 | 7.020 | 332 |
| 2022-10-26 | 7.200 | 7.200 | 6.900 | 7.050 | 7.050 | 8,225 |
| 2022-10-25 | 7.250 | 7.250 | 7.120 | 7.200 | 7.200 | 2,702 |
| 2022-10-24 | 7.200 | 7.240 | 7.170 | 7.240 | 7.240 | 1,807 |
| 2022-10-21 | 7.300 | 7.360 | 7.230 | 7.240 | 7.240 | 2,305 |
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.