Wittchen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	32.000	32.000	30.500	30.500	27.180	123,358
2024-05-24	33.000	33.000	29.700	32.000	28.517	217,973
2024-05-23	35.700	35.700	33.200	34.900	31.101	38,183
2024-05-22	35.900	36.150	34.700	35.750	31.859	39,285
2024-05-21	35.000	36.250	34.750	35.750	31.859	86,916
2024-05-20	33.250	34.750	32.800	34.650	30.879	49,192
2024-05-17	33.900	33.900	33.050	33.350	29.720	28,857
2024-05-16	33.800	34.300	33.500	33.900	30.210	20,164
2024-05-15	33.900	34.300	33.650	33.850	30.166	16,272
2024-05-14	34.300	34.300	33.400	33.800	30.121	43,743
2024-05-13	33.650	35.000	33.050	34.400	30.656	63,352
2024-05-10	33.400	34.000	33.300	33.650	29.988	56,777
2024-05-09	32.350	33.300	32.100	33.300	29.676	43,021
2024-05-08	31.300	32.350	31.100	32.300	28.784	64,025
2024-05-07	30.500	31.000	30.500	31.000	27.626	27,356
2024-05-06	30.300	30.500	30.100	30.500	27.180	26,939
2024-05-02	30.350	30.400	30.000	30.200	26.913	14,879
2024-04-30	30.350	30.400	30.150	30.350	27.047	10,945
2024-04-29	30.450	30.450	30.100	30.300	27.002	11,714
2024-04-26	30.100	30.900	30.100	30.450	27.136	33,653
2024-04-25	30.150	30.550	29.850	30.000	26.735	28,393
2024-04-24	30.700	31.000	30.200	30.300	27.002	42,903
2024-04-23	30.550	30.950	30.050	30.650	27.314	36,910
2024-04-22	30.600	31.450	30.150	30.600	27.270	78,823
2024-04-19	29.100	31.100	29.100	30.100	26.824	260,137
2024-04-18	28.200	28.400	27.100	27.500	24.507	33,528
2024-04-17	28.000	28.500	27.550	28.200	25.131	14,280
2024-04-16	28.800	28.800	27.700	28.000	24.952	19,748
2024-04-15	28.000	28.950	28.000	28.800	25.665	23,525
2024-04-12	28.350	28.400	28.000	28.200	25.131	9,129
2024-04-11	27.900	28.450	27.700	27.950	24.908	11,184
2024-04-10	27.850	28.050	27.550	27.900	24.863	24,538
2024-04-09	27.950	28.100	27.600	27.850	24.819	21,996
2024-04-08	28.100	28.100	27.800	27.950	24.908	17,413
2024-04-05	27.900	28.250	27.650	28.000	24.952	24,169
2024-04-04	28.900	29.000	27.650	28.000	24.952	85,613
2024-04-03	29.600	29.600	29.000	29.000	25.844	14,334
2024-04-02	29.400	30.000	28.950	29.400	26.200	19,264
2024-03-28	29.200	29.500	29.000	29.400	26.200	14,468
2024-03-27	29.400	29.600	29.100	29.100	25.933	11,250
2024-03-26	29.400	29.500	29.000	29.300	26.111	8,347
2024-03-25	29.000	29.600	28.800	29.000	25.844	8,682
2024-03-22	29.800	30.000	28.900	29.200	26.022	13,462
2024-03-21	30.000	30.100	29.500	29.600	26.378	24,634
2024-03-20	29.200	29.900	29.000	29.700	26.467	25,763
2024-03-19	28.700	29.100	28.500	29.100	25.933	15,841
2024-03-18	29.000	29.100	28.200	28.500	25.398	30,861
2024-03-15	28.700	29.400	28.400	28.700	25.576	31,714
2024-03-14	28.100	28.900	27.900	28.500	25.398	28,940
2024-03-13	28.700	28.700	27.800	27.900	24.863	16,335
2024-03-12	28.200	28.600	28.000	28.600	25.487	11,474
2024-03-11	28.500	28.500	28.200	28.400	25.309	5,787
2024-03-08	28.200	28.400	28.000	28.400	25.309	6,693
2024-03-07	29.200	29.200	28.100	28.100	25.042	20,077
2024-03-06	28.000	29.200	27.900	29.100	25.933	14,555
2024-03-05	28.100	28.200	27.400	28.000	24.952	30,781
2024-03-04	29.000	29.300	28.200	28.400	25.309	30,788
2024-03-01	29.300	29.700	28.800	29.200	26.022	14,614
2024-02-29	29.500	29.500	28.900	29.200	26.022	19,550
2024-02-28	30.000	30.000	29.000	29.400	26.200	23,862

← NewerPage 11 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.