Wittchen SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	28.600	28.700	27.950	28.350	28.350	14,269
2024-08-20	28.600	28.700	28.500	28.500	28.500	4,884
2024-08-19	28.800	28.900	28.500	28.550	28.550	12,075
2024-08-16	28.100	28.750	27.900	28.750	28.750	17,135
2024-08-14	28.200	28.300	27.800	27.800	27.800	7,349
2024-08-13	27.650	28.350	27.650	28.000	28.000	17,898
2024-08-12	27.100	28.000	26.700	27.600	27.600	35,534
2024-08-09	27.000	27.500	26.400	27.000	27.000	21,282
2024-08-08	27.700	27.700	26.700	27.000	27.000	22,801
2024-08-07	27.900	28.000	27.400	28.000	28.000	6,676
2024-08-06	27.250	28.150	27.000	27.500	27.500	24,080
2024-08-05	27.550	27.950	25.000	27.000	27.000	98,715
2024-08-02	28.500	28.600	27.600	28.150	28.150	27,703
2024-08-01	28.550	29.350	28.500	29.000	29.000	33,140
2024-07-31	29.300	29.300	28.500	28.550	28.550	41,455
2024-07-30	29.700	29.750	29.100	29.300	29.300	24,804
2024-07-29	29.300	30.200	28.750	29.750	29.750	58,074
2024-07-26	32.850	33.150	32.050	32.800	29.230	74,889
2024-07-25	33.500	33.500	32.800	32.850	29.275	76,354
2024-07-24	33.450	33.900	33.350	33.550	29.898	40,226
2024-07-23	34.200	34.250	33.300	33.450	29.809	55,891
2024-07-22	33.850	34.150	33.500	34.150	30.433	51,124
2024-07-19	33.900	33.900	33.050	33.550	29.898	21,458
2024-07-18	32.750	33.950	32.700	33.800	30.121	19,865
2024-07-17	33.500	33.800	32.750	33.150	29.542	37,337
2024-07-16	34.000	34.000	33.150	33.500	29.854	44,553
2024-07-15	34.700	34.700	33.700	33.850	30.166	41,391
2024-07-12	34.100	34.550	33.750	34.500	30.745	33,809
2024-07-11	33.950	34.200	33.600	34.100	30.389	45,568
2024-07-10	33.950	34.000	33.650	33.900	30.210	15,278
2024-07-09	33.400	34.000	33.200	33.950	30.255	40,952
2024-07-08	33.300	33.600	33.200	33.400	29.765	51,183
2024-07-05	33.600	33.800	33.050	33.300	29.676	33,866
2024-07-04	33.400	34.300	33.050	33.550	29.898	49,267
2024-07-03	33.900	34.000	33.050	33.300	29.676	32,378
2024-07-02	34.000	34.650	33.350	33.900	30.210	44,644
2024-07-01	34.000	34.750	33.600	34.000	30.299	52,054
2024-06-28	33.600	34.000	33.400	34.000	30.299	28,592
2024-06-27	33.100	33.500	33.050	33.250	29.631	19,510
2024-06-26	32.500	33.300	32.050	33.000	29.408	31,048
2024-06-25	32.350	32.450	32.000	32.050	28.562	18,021
2024-06-24	32.250	32.400	32.000	32.200	28.695	20,234
2024-06-21	32.300	32.500	32.050	32.200	28.695	24,118
2024-06-20	32.000	32.250	31.950	32.000	28.517	28,859
2024-06-19	32.000	32.400	31.950	32.100	28.606	17,242
2024-06-18	32.550	32.650	32.100	32.150	28.651	16,535
2024-06-17	31.900	32.600	31.900	32.450	28.918	21,984
2024-06-14	32.000	32.100	31.550	31.900	28.428	16,212
2024-06-13	32.950	33.000	31.900	32.150	28.651	15,339
2024-06-12	33.200	33.200	32.000	32.850	29.275	19,401
2024-06-11	33.200	33.750	32.450	32.500	28.963	23,598
2024-06-10	32.350	33.300	32.000	33.300	29.676	38,347
2024-06-07	32.400	32.500	31.950	32.400	28.874	19,483
2024-06-06	32.000	32.950	31.650	32.500	28.963	31,569
2024-06-05	31.900	32.200	31.500	31.800	28.339	14,807
2024-06-04	32.500	32.500	31.500	32.000	28.517	25,790
2024-06-03	31.400	32.500	31.200	32.300	28.784	25,535
2024-05-31	31.450	31.700	30.850	31.400	27.982	23,116
2024-05-29	31.950	31.950	31.000	31.450	28.027	25,033
2024-05-28	30.500	32.000	30.300	31.850	28.383	41,436

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-29	3.5700 PLN
2023-06-13	3.3300 PLN
2022-06-02	3.0300 PLN
2019-06-13	1.0000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.