Witbe Net SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 7.600 | 7.620 | 7.440 | 7.600 | 7.600 | 4,237 |
| 2022-05-04 | 7.580 | 7.600 | 7.380 | 7.570 | 7.570 | 2,894 |
| 2022-05-03 | 7.500 | 7.580 | 7.410 | 7.580 | 7.580 | 2,875 |
| 2022-05-02 | 7.680 | 7.680 | 7.160 | 7.560 | 7.560 | 8,969 |
| 2022-04-29 | 7.630 | 7.720 | 7.380 | 7.660 | 7.660 | 6,327 |
| 2022-04-28 | 7.670 | 7.760 | 7.580 | 7.720 | 7.720 | 4,600 |
| 2022-04-27 | 7.820 | 7.830 | 7.500 | 7.670 | 7.670 | 7,930 |
| 2022-04-26 | 7.850 | 7.910 | 7.750 | 7.850 | 7.850 | 15,350 |
| 2022-04-25 | 7.740 | 7.860 | 7.530 | 7.850 | 7.850 | 17,773 |
| 2022-04-22 | 7.630 | 7.800 | 7.500 | 7.750 | 7.750 | 26,816 |
| 2022-04-21 | 7.200 | 7.300 | 7.110 | 7.300 | 7.300 | 3,121 |
| 2022-04-20 | 7.120 | 7.220 | 7.030 | 7.200 | 7.200 | 4,467 |
| 2022-04-19 | 7.100 | 7.140 | 7.020 | 7.100 | 7.100 | 5,286 |
| 2022-04-14 | 7.120 | 7.150 | 6.720 | 7.080 | 7.080 | 14,343 |
| 2022-04-13 | 7.000 | 7.350 | 6.870 | 7.120 | 7.120 | 37,996 |
| 2022-04-12 | 6.580 | 6.640 | 6.440 | 6.530 | 6.530 | 1,809 |
| 2022-04-11 | 6.600 | 6.650 | 6.410 | 6.580 | 6.580 | 5,646 |
| 2022-04-08 | 6.670 | 6.680 | 6.500 | 6.650 | 6.650 | 966 |
| 2022-04-07 | 6.660 | 6.670 | 6.600 | 6.670 | 6.670 | 697 |
| 2022-04-06 | 6.740 | 6.750 | 6.370 | 6.660 | 6.660 | 12,095 |
| 2022-04-05 | 6.750 | 6.760 | 6.700 | 6.750 | 6.750 | 457 |
| 2022-04-04 | 6.750 | 6.760 | 6.600 | 6.760 | 6.760 | 4,735 |
| 2022-04-01 | 6.740 | 6.790 | 6.680 | 6.740 | 6.740 | 3,202 |
| 2022-03-31 | 6.680 | 6.750 | 6.680 | 6.740 | 6.740 | 4,600 |
| 2022-03-30 | 6.750 | 6.750 | 6.680 | 6.680 | 6.680 | 808 |
| 2022-03-29 | 6.700 | 6.780 | 6.700 | 6.760 | 6.760 | 2,953 |
| 2022-03-28 | 6.770 | 6.770 | 6.630 | 6.630 | 6.630 | 2,544 |
| 2022-03-25 | 6.820 | 6.820 | 6.670 | 6.780 | 6.780 | 2,088 |
| 2022-03-24 | 6.800 | 6.970 | 6.700 | 6.780 | 6.780 | 5,863 |
| 2022-03-23 | 6.800 | 6.910 | 6.700 | 6.820 | 6.820 | 5,360 |
| 2022-03-22 | 6.300 | 6.910 | 6.240 | 6.800 | 6.800 | 12,921 |
| 2022-03-21 | 6.250 | 6.390 | 6.160 | 6.300 | 6.300 | 5,605 |
| 2022-03-18 | 6.270 | 6.270 | 6.040 | 6.250 | 6.250 | 2,826 |
| 2022-03-17 | 6.240 | 6.260 | 6.010 | 6.260 | 6.260 | 7,279 |
| 2022-03-16 | 6.000 | 6.250 | 5.900 | 6.180 | 6.180 | 18,964 |
| 2022-03-15 | 5.980 | 5.980 | 5.670 | 5.900 | 5.900 | 4,272 |
| 2022-03-14 | 5.540 | 6.040 | 5.460 | 5.970 | 5.970 | 14,923 |
| 2022-03-11 | 5.630 | 5.630 | 5.400 | 5.530 | 5.530 | 10,560 |
| 2022-03-10 | 5.700 | 5.720 | 5.520 | 5.590 | 5.590 | 3,344 |
| 2022-03-09 | 5.440 | 5.790 | 5.440 | 5.700 | 5.700 | 7,168 |
| 2022-03-08 | 5.160 | 5.490 | 5.160 | 5.320 | 5.320 | 4,194 |
| 2022-03-07 | 5.610 | 5.670 | 5.050 | 5.290 | 5.290 | 28,419 |
| 2022-03-04 | 6.110 | 6.130 | 5.600 | 5.790 | 5.790 | 7,149 |
| 2022-03-03 | 6.150 | 6.160 | 6.050 | 6.100 | 6.100 | 2,788 |
| 2022-03-02 | 6.360 | 6.390 | 5.960 | 6.050 | 6.050 | 8,033 |
| 2022-03-01 | 6.440 | 6.480 | 6.240 | 6.390 | 6.390 | 1,698 |
| 2022-02-28 | 6.590 | 6.590 | 6.220 | 6.480 | 6.480 | 2,629 |
| 2022-02-25 | 6.070 | 6.590 | 6.070 | 6.590 | 6.590 | 9,100 |
| 2022-02-24 | 6.720 | 6.720 | 6.100 | 6.310 | 6.310 | 15,642 |
| 2022-02-23 | 6.700 | 6.800 | 6.700 | 6.740 | 6.740 | 1,959 |
| 2022-02-22 | 6.670 | 6.790 | 6.580 | 6.700 | 6.700 | 4,920 |
| 2022-02-21 | 6.840 | 6.860 | 6.750 | 6.820 | 6.820 | 4,944 |
| 2022-02-18 | 6.980 | 6.980 | 6.800 | 6.840 | 6.840 | 5,371 |
| 2022-02-17 | 7.010 | 7.020 | 6.940 | 6.980 | 6.980 | 1,247 |
| 2022-02-16 | 7.000 | 7.090 | 6.940 | 7.000 | 7.000 | 2,783 |
| 2022-02-15 | 7.060 | 7.130 | 6.760 | 7.000 | 7.000 | 7,671 |
| 2022-02-14 | 7.480 | 7.480 | 6.750 | 7.030 | 7.030 | 30,007 |
| 2022-02-11 | 7.620 | 7.620 | 7.270 | 7.560 | 7.560 | 7,228 |
| 2022-02-10 | 7.680 | 7.680 | 7.520 | 7.630 | 7.630 | 968 |
| 2022-02-09 | 7.720 | 7.740 | 7.580 | 7.720 | 7.720 | 3,468 |
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.