Witbe Net SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 7.370 | 7.370 | 7.250 | 7.360 | 7.360 | 561 |
| 2022-10-19 | 7.380 | 7.390 | 7.260 | 7.370 | 7.370 | 1,097 |
| 2022-10-18 | 7.370 | 7.380 | 7.260 | 7.380 | 7.380 | 824 |
| 2022-10-17 | 7.180 | 7.380 | 7.150 | 7.370 | 7.370 | 4,613 |
| 2022-10-14 | 7.030 | 7.180 | 7.030 | 7.180 | 7.180 | 1,193 |
| 2022-10-13 | 7.030 | 7.030 | 7.010 | 7.030 | 7.030 | 300 |
| 2022-10-12 | 7.010 | 7.030 | 7.010 | 7.030 | 7.030 | 522 |
| 2022-10-11 | 7.030 | 7.030 | 6.810 | 7.010 | 7.010 | 584 |
| 2022-10-10 | 7.050 | 7.060 | 6.700 | 7.030 | 7.030 | 3,113 |
| 2022-10-07 | 7.040 | 7.190 | 7.010 | 7.050 | 7.050 | 2,930 |
| 2022-10-06 | 6.910 | 7.040 | 6.860 | 7.030 | 7.030 | 2,047 |
| 2022-10-05 | 6.800 | 7.070 | 6.740 | 6.900 | 6.900 | 2,284 |
| 2022-10-04 | 6.770 | 6.800 | 6.650 | 6.790 | 6.790 | 2,348 |
| 2022-10-03 | 6.800 | 6.800 | 6.570 | 6.770 | 6.770 | 1,138 |
| 2022-09-30 | 6.880 | 6.920 | 6.460 | 6.800 | 6.800 | 10,457 |
| 2022-09-29 | 7.000 | 7.010 | 6.600 | 6.940 | 6.940 | 2,704 |
| 2022-09-28 | 7.110 | 7.120 | 6.900 | 7.000 | 7.000 | 4,403 |
| 2022-09-27 | 7.180 | 7.180 | 7.000 | 7.110 | 7.110 | 2,122 |
| 2022-09-26 | 6.920 | 7.220 | 6.900 | 7.180 | 7.180 | 9,145 |
| 2022-09-23 | 7.660 | 7.690 | 6.900 | 7.280 | 7.280 | 18,329 |
| 2022-09-22 | 7.830 | 7.930 | 7.600 | 7.690 | 7.690 | 5,721 |
| 2022-09-21 | 7.820 | 7.840 | 7.650 | 7.830 | 7.830 | 6,433 |
| 2022-09-20 | 7.950 | 8.030 | 7.740 | 7.940 | 7.940 | 4,610 |
| 2022-09-19 | 8.020 | 8.020 | 7.830 | 7.950 | 7.950 | 3,906 |
| 2022-09-16 | 8.000 | 8.090 | 7.900 | 8.020 | 8.020 | 6,302 |
| 2022-09-15 | 7.840 | 8.010 | 7.840 | 7.990 | 7.990 | 5,161 |
| 2022-09-14 | 7.880 | 8.000 | 7.730 | 7.830 | 7.830 | 6,556 |
| 2022-09-13 | 7.870 | 7.880 | 7.720 | 7.870 | 7.870 | 2,139 |
| 2022-09-12 | 7.700 | 7.860 | 7.570 | 7.860 | 7.860 | 5,123 |
| 2022-09-09 | 7.710 | 7.720 | 7.550 | 7.700 | 7.700 | 610 |
| 2022-09-08 | 7.740 | 7.740 | 7.540 | 7.710 | 7.710 | 2,284 |
| 2022-09-07 | 7.740 | 7.740 | 7.620 | 7.740 | 7.740 | 1,055 |
| 2022-09-06 | 7.750 | 7.750 | 7.690 | 7.740 | 7.740 | 239 |
| 2022-09-05 | 7.720 | 7.780 | 7.670 | 7.750 | 7.750 | 1,969 |
| 2022-09-02 | 7.680 | 7.690 | 7.560 | 7.670 | 7.670 | 1,875 |
| 2022-09-01 | 7.870 | 7.870 | 7.500 | 7.680 | 7.680 | 4,152 |
| 2022-08-31 | 7.830 | 7.870 | 7.810 | 7.870 | 7.870 | 1,282 |
| 2022-08-30 | 7.750 | 7.850 | 7.730 | 7.830 | 7.830 | 2,005 |
| 2022-08-29 | 7.750 | 7.850 | 7.600 | 7.770 | 7.770 | 2,461 |
| 2022-08-26 | 7.860 | 7.860 | 7.730 | 7.850 | 7.850 | 2,533 |
| 2022-08-25 | 7.870 | 7.870 | 7.710 | 7.860 | 7.860 | 1,147 |
| 2022-08-24 | 8.030 | 8.030 | 7.650 | 7.870 | 7.870 | 4,085 |
| 2022-08-23 | 7.980 | 8.020 | 7.920 | 8.020 | 8.020 | 808 |
| 2022-08-22 | 8.080 | 8.080 | 7.840 | 7.980 | 7.980 | 4,401 |
| 2022-08-19 | 7.720 | 8.090 | 7.710 | 8.000 | 8.000 | 9,329 |
| 2022-08-18 | 7.620 | 7.840 | 7.620 | 7.840 | 7.840 | 1,820 |
| 2022-08-17 | 7.880 | 7.880 | 7.540 | 7.620 | 7.620 | 3,315 |
| 2022-08-16 | 8.000 | 8.000 | 7.580 | 7.940 | 7.940 | 4,694 |
| 2022-08-15 | 7.980 | 8.000 | 7.970 | 8.000 | 8.000 | 972 |
| 2022-08-12 | 7.990 | 7.990 | 7.780 | 7.950 | 7.950 | 2,734 |
| 2022-08-11 | 7.950 | 8.050 | 7.900 | 7.980 | 7.980 | 1,867 |
| 2022-08-10 | 8.050 | 8.050 | 7.840 | 7.950 | 7.950 | 4,254 |
| 2022-08-09 | 8.090 | 8.090 | 7.840 | 7.950 | 7.950 | 3,679 |
| 2022-08-08 | 7.990 | 8.180 | 7.990 | 8.080 | 8.080 | 5,604 |
| 2022-08-05 | 7.990 | 7.990 | 7.840 | 7.980 | 7.980 | 3,354 |
| 2022-08-04 | 8.190 | 8.200 | 7.800 | 7.990 | 7.990 | 5,475 |
| 2022-08-03 | 7.770 | 8.350 | 7.720 | 8.190 | 8.190 | 25,972 |
| 2022-08-02 | 7.580 | 7.770 | 7.330 | 7.760 | 7.760 | 8,706 |
| 2022-08-01 | 7.560 | 7.850 | 7.460 | 7.620 | 7.620 | 3,774 |
| 2022-07-29 | 7.630 | 7.780 | 7.280 | 7.720 | 7.720 | 11,252 |
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.