Witbe Net SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 7.550 | 7.700 | 6.800 | 7.630 | 7.630 | 44,259 |
| 2022-07-27 | 7.330 | 7.680 | 7.320 | 7.550 | 7.550 | 37,583 |
| 2022-07-26 | 7.340 | 7.340 | 7.240 | 7.320 | 7.320 | 3,456 |
| 2022-07-25 | 7.260 | 7.350 | 7.000 | 7.340 | 7.340 | 5,545 |
| 2022-07-22 | 7.310 | 7.310 | 7.200 | 7.260 | 7.260 | 888 |
| 2022-07-21 | 7.290 | 7.330 | 7.200 | 7.300 | 7.300 | 792 |
| 2022-07-20 | 7.140 | 7.330 | 6.980 | 7.290 | 7.290 | 4,848 |
| 2022-07-19 | 7.110 | 7.140 | 6.980 | 7.140 | 7.140 | 886 |
| 2022-07-18 | 6.790 | 7.100 | 6.790 | 7.100 | 7.100 | 4,624 |
| 2022-07-15 | 6.810 | 6.810 | 6.640 | 6.790 | 6.790 | 523 |
| 2022-07-14 | 6.800 | 6.850 | 6.600 | 6.810 | 6.810 | 3,962 |
| 2022-07-13 | 6.780 | 6.800 | 6.670 | 6.800 | 6.800 | 2,978 |
| 2022-07-12 | 6.790 | 6.850 | 6.500 | 6.800 | 6.800 | 5,612 |
| 2022-07-11 | 6.830 | 6.830 | 6.700 | 6.810 | 6.810 | 1,695 |
| 2022-07-08 | 6.800 | 6.820 | 6.630 | 6.820 | 6.820 | 3,936 |
| 2022-07-07 | 6.800 | 6.810 | 6.760 | 6.800 | 6.800 | 1,384 |
| 2022-07-06 | 6.800 | 6.800 | 6.700 | 6.800 | 6.800 | 2,173 |
| 2022-07-05 | 6.900 | 6.900 | 6.750 | 6.800 | 6.800 | 1,931 |
| 2022-07-04 | 6.930 | 6.930 | 6.840 | 6.900 | 6.900 | 365 |
| 2022-07-01 | 6.830 | 6.960 | 6.620 | 6.930 | 6.930 | 6,903 |
| 2022-06-30 | 7.130 | 7.130 | 6.830 | 6.830 | 6.830 | 1,725 |
| 2022-06-29 | 7.120 | 7.150 | 7.050 | 7.130 | 7.130 | 186 |
| 2022-06-28 | 7.100 | 7.120 | 7.070 | 7.120 | 7.120 | 814 |
| 2022-06-27 | 7.090 | 7.150 | 6.950 | 7.100 | 7.100 | 1,313 |
| 2022-06-24 | 7.090 | 7.100 | 6.950 | 7.100 | 7.100 | 1,425 |
| 2022-06-23 | 7.120 | 7.120 | 6.980 | 7.090 | 7.090 | 789 |
| 2022-06-22 | 7.130 | 7.130 | 7.010 | 7.120 | 7.120 | 2,576 |
| 2022-06-21 | 7.130 | 7.150 | 7.060 | 7.130 | 7.130 | 2,396 |
| 2022-06-20 | 7.120 | 7.130 | 7.020 | 7.130 | 7.130 | 2,003 |
| 2022-06-17 | 7.100 | 7.120 | 7.010 | 7.120 | 7.120 | 974 |
| 2022-06-16 | 7.180 | 7.190 | 6.950 | 7.100 | 7.100 | 6,165 |
| 2022-06-15 | 7.160 | 7.180 | 7.020 | 7.180 | 7.180 | 2,705 |
| 2022-06-14 | 7.200 | 7.200 | 7.020 | 7.160 | 7.160 | 1,714 |
| 2022-06-13 | 7.200 | 7.350 | 7.040 | 7.200 | 7.200 | 4,999 |
| 2022-06-10 | 7.270 | 7.400 | 7.120 | 7.260 | 7.260 | 9,094 |
| 2022-06-09 | 7.270 | 7.280 | 7.170 | 7.270 | 7.270 | 670 |
| 2022-06-08 | 7.310 | 7.310 | 7.170 | 7.270 | 7.270 | 2,107 |
| 2022-06-07 | 7.230 | 7.380 | 7.230 | 7.380 | 7.380 | 4,067 |
| 2022-06-06 | 7.170 | 7.300 | 7.140 | 7.220 | 7.220 | 3,771 |
| 2022-06-03 | 7.180 | 7.190 | 7.020 | 7.160 | 7.160 | 2,956 |
| 2022-06-02 | 7.180 | 7.380 | 7.120 | 7.190 | 7.190 | 4,630 |
| 2022-06-01 | 7.080 | 7.380 | 7.080 | 7.180 | 7.180 | 7,970 |
| 2022-05-31 | 7.030 | 7.200 | 7.000 | 7.080 | 7.080 | 4,916 |
| 2022-05-30 | 7.200 | 7.200 | 6.940 | 7.030 | 7.030 | 4,787 |
| 2022-05-27 | 7.090 | 7.220 | 7.080 | 7.200 | 7.200 | 2,183 |
| 2022-05-26 | 7.000 | 7.100 | 6.990 | 7.090 | 7.090 | 2,689 |
| 2022-05-25 | 6.960 | 7.000 | 6.880 | 7.000 | 7.000 | 3,269 |
| 2022-05-24 | 6.960 | 6.960 | 6.880 | 6.960 | 6.960 | 1,805 |
| 2022-05-23 | 7.070 | 7.070 | 6.890 | 6.990 | 6.990 | 3,310 |
| 2022-05-20 | 7.040 | 7.130 | 6.920 | 7.070 | 7.070 | 6,450 |
| 2022-05-19 | 7.060 | 7.110 | 6.920 | 7.080 | 7.080 | 4,712 |
| 2022-05-18 | 7.060 | 7.120 | 7.000 | 7.060 | 7.060 | 1,104 |
| 2022-05-17 | 7.000 | 7.100 | 6.930 | 7.060 | 7.060 | 3,417 |
| 2022-05-16 | 6.970 | 7.000 | 6.930 | 7.000 | 7.000 | 1,799 |
| 2022-05-13 | 6.950 | 6.970 | 6.860 | 6.950 | 6.950 | 2,178 |
| 2022-05-12 | 6.950 | 6.980 | 6.800 | 6.950 | 6.950 | 5,808 |
| 2022-05-11 | 7.030 | 7.130 | 6.880 | 7.000 | 7.000 | 7,520 |
| 2022-05-10 | 7.170 | 7.170 | 7.030 | 7.090 | 7.090 | 4,120 |
| 2022-05-09 | 7.320 | 7.320 | 7.080 | 7.170 | 7.170 | 3,619 |
| 2022-05-06 | 7.410 | 7.500 | 7.160 | 7.330 | 7.330 | 11,789 |
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.