Witbe Net SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 7.520 | 7.720 | 7.520 | 7.720 | 7.720 | 3,019 |
| 2022-02-07 | 7.470 | 7.540 | 7.280 | 7.510 | 7.510 | 5,577 |
| 2022-02-04 | 7.650 | 7.740 | 7.300 | 7.470 | 7.470 | 8,644 |
| 2022-02-03 | 7.920 | 7.920 | 7.570 | 7.650 | 7.650 | 6,814 |
| 2022-02-02 | 7.870 | 7.980 | 7.820 | 7.900 | 7.900 | 16,160 |
| 2022-02-01 | 7.680 | 7.950 | 7.680 | 7.810 | 7.810 | 20,954 |
| 2022-01-31 | 7.500 | 7.580 | 7.410 | 7.560 | 7.560 | 6,941 |
| 2022-01-28 | 7.500 | 7.650 | 7.210 | 7.500 | 7.500 | 31,429 |
| 2022-01-27 | 6.940 | 7.100 | 6.600 | 7.100 | 7.100 | 12,770 |
| 2022-01-26 | 7.000 | 7.020 | 6.700 | 7.000 | 7.000 | 2,225 |
| 2022-01-25 | 6.750 | 7.090 | 6.540 | 7.010 | 7.010 | 4,283 |
| 2022-01-24 | 7.160 | 7.160 | 6.600 | 6.740 | 6.740 | 9,164 |
| 2022-01-21 | 7.200 | 7.220 | 7.070 | 7.160 | 7.160 | 1,836 |
| 2022-01-20 | 7.160 | 7.210 | 7.070 | 7.200 | 7.200 | 2,164 |
| 2022-01-19 | 7.030 | 7.220 | 6.940 | 7.160 | 7.160 | 4,474 |
| 2022-01-18 | 7.030 | 7.050 | 6.960 | 7.020 | 7.020 | 1,962 |
| 2022-01-17 | 7.020 | 7.150 | 6.950 | 7.020 | 7.020 | 3,292 |
| 2022-01-14 | 7.040 | 7.040 | 6.900 | 7.020 | 7.020 | 1,107 |
| 2022-01-13 | 7.000 | 7.040 | 6.860 | 7.040 | 7.040 | 2,796 |
| 2022-01-12 | 7.020 | 7.040 | 7.010 | 7.020 | 7.020 | 1,648 |
| 2022-01-11 | 7.030 | 7.030 | 6.800 | 7.020 | 7.020 | 1,825 |
| 2022-01-10 | 7.250 | 7.250 | 6.710 | 7.020 | 7.020 | 8,287 |
| 2022-01-07 | 7.250 | 7.250 | 7.090 | 7.160 | 7.160 | 1,701 |
| 2022-01-06 | 7.250 | 7.250 | 6.960 | 7.220 | 7.220 | 6,225 |
| 2022-01-05 | 7.250 | 7.250 | 7.060 | 7.250 | 7.250 | 4,955 |
| 2022-01-04 | 7.160 | 7.300 | 7.120 | 7.260 | 7.260 | 5,745 |
| 2022-01-03 | 7.110 | 7.160 | 7.050 | 7.160 | 7.160 | 3,438 |
| 2021-12-31 | 7.050 | 7.110 | 7.040 | 7.110 | 7.110 | 1,019 |
| 2021-12-30 | 7.100 | 7.100 | 7.010 | 7.100 | 7.100 | 1,155 |
| 2021-12-29 | 7.180 | 7.180 | 7.000 | 7.100 | 7.100 | 2,376 |
| 2021-12-28 | 7.190 | 7.200 | 7.000 | 7.180 | 7.180 | 1,561 |
| 2021-12-27 | 7.190 | 7.190 | 7.140 | 7.190 | 7.190 | 847 |
| 2021-12-24 | 7.200 | 7.240 | 7.020 | 7.180 | 7.180 | 2,027 |
| 2021-12-23 | 7.170 | 7.220 | 7.160 | 7.220 | 7.220 | 3,165 |
| 2021-12-22 | 7.140 | 7.170 | 6.990 | 7.170 | 7.170 | 3,069 |
| 2021-12-21 | 6.990 | 7.140 | 6.920 | 7.140 | 7.140 | 850 |
| 2021-12-20 | 7.000 | 7.000 | 6.850 | 6.990 | 6.990 | 1,460 |
| 2021-12-17 | 7.000 | 7.120 | 6.970 | 7.120 | 7.120 | 1,769 |
| 2021-12-16 | 7.120 | 7.120 | 7.000 | 7.000 | 7.000 | 1,222 |
| 2021-12-15 | 7.130 | 7.200 | 6.950 | 7.110 | 7.110 | 1,492 |
| 2021-12-14 | 7.250 | 7.250 | 7.030 | 7.120 | 7.120 | 1,546 |
| 2021-12-13 | 7.160 | 7.300 | 7.120 | 7.250 | 7.250 | 3,453 |
| 2021-12-10 | 7.030 | 7.190 | 6.960 | 7.160 | 7.160 | 4,700 |
| 2021-12-09 | 6.940 | 7.050 | 6.940 | 7.030 | 7.030 | 3,136 |
| 2021-12-08 | 6.930 | 7.060 | 6.930 | 6.930 | 6.930 | 508 |
| 2021-12-07 | 6.700 | 7.080 | 6.700 | 6.930 | 6.930 | 4,886 |
| 2021-12-06 | 6.690 | 6.700 | 6.610 | 6.700 | 6.700 | 1,521 |
| 2021-12-03 | 6.680 | 6.730 | 6.560 | 6.690 | 6.690 | 2,470 |
| 2021-12-02 | 6.540 | 6.690 | 6.390 | 6.680 | 6.680 | 6,775 |
| 2021-12-01 | 6.690 | 6.750 | 6.500 | 6.700 | 6.700 | 3,765 |
| 2021-11-30 | 6.500 | 6.680 | 6.220 | 6.680 | 6.680 | 9,179 |
| 2021-11-29 | 6.900 | 7.090 | 6.560 | 6.580 | 6.580 | 10,898 |
| 2021-11-26 | 7.300 | 7.300 | 6.760 | 7.020 | 7.020 | 7,461 |
| 2021-11-25 | 7.350 | 7.460 | 7.350 | 7.370 | 7.370 | 1,315 |
| 2021-11-24 | 7.100 | 7.400 | 7.000 | 7.350 | 7.350 | 4,645 |
| 2021-11-23 | 7.000 | 7.150 | 6.870 | 7.100 | 7.100 | 4,193 |
| 2021-11-22 | 7.080 | 7.090 | 6.950 | 7.000 | 7.000 | 558 |
| 2021-11-19 | 7.070 | 7.080 | 6.850 | 7.080 | 7.080 | 5,514 |
| 2021-11-18 | 6.990 | 7.200 | 6.990 | 7.070 | 7.070 | 8,235 |
| 2021-11-17 | 7.000 | 7.090 | 6.910 | 6.990 | 6.990 | 1,035 |
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.