Wittchen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	29.900	30.200	29.500	29.900	26.646	16,808
2024-02-26	30.000	30.900	29.800	29.900	26.646	34,684
2024-02-23	29.300	30.000	29.200	30.000	26.735	59,412
2024-02-22	29.000	29.400	28.600	29.200	26.022	20,052
2024-02-21	29.400	29.400	29.000	29.000	25.844	14,147
2024-02-20	28.600	29.500	28.500	29.000	25.844	24,228
2024-02-19	28.900	29.400	28.500	28.500	25.398	28,169
2024-02-16	29.200	29.500	28.800	28.900	25.755	18,002
2024-02-15	29.100	29.200	28.600	29.100	25.933	8,935
2024-02-14	28.800	29.200	28.400	29.100	25.933	11,555
2024-02-13	29.400	29.500	28.400	28.500	25.398	24,567
2024-02-12	28.900	29.500	28.700	29.500	26.289	16,448
2024-02-09	28.600	28.900	28.400	28.900	25.755	12,260
2024-02-08	28.500	28.700	28.100	28.300	25.220	21,886
2024-02-07	28.900	29.000	28.300	28.700	25.576	12,026
2024-02-06	29.300	29.300	28.300	28.700	25.576	17,788
2024-02-05	29.500	30.100	29.000	29.100	25.933	37,030
2024-02-02	28.500	30.400	28.000	29.400	26.200	108,372
2024-02-01	28.300	28.500	27.400	28.500	25.398	41,728
2024-01-31	28.200	28.300	27.500	28.300	25.220	31,274
2024-01-30	28.100	28.200	27.800	28.000	24.952	5,925
2024-01-29	27.900	28.300	27.800	28.000	24.952	12,363
2024-01-26	28.100	28.300	27.400	27.800	24.774	12,343
2024-01-25	27.900	28.200	27.300	27.800	24.774	11,054
2024-01-24	27.700	28.000	27.400	27.500	24.507	22,322
2024-01-23	28.100	28.100	27.400	27.700	24.685	13,988
2024-01-22	27.400	28.300	27.400	28.000	24.952	16,968
2024-01-19	27.500	27.800	27.000	27.100	24.150	17,009
2024-01-18	27.100	27.500	26.800	27.100	24.150	26,122
2024-01-17	27.800	27.800	26.800	26.900	23.972	30,872
2024-01-16	28.000	28.100	27.400	27.900	24.863	20,047
2024-01-15	28.600	28.700	27.600	27.800	24.774	25,783
2024-01-12	28.100	28.800	27.900	28.600	25.487	37,329
2024-01-11	27.900	28.000	27.300	28.000	24.952	22,822
2024-01-10	27.400	27.900	27.200	27.600	24.596	34,140
2024-01-09	26.600	27.300	26.500	27.300	24.329	72,170
2024-01-08	27.900	27.900	26.500	26.600	23.705	100,558
2024-01-05	28.000	28.000	27.400	27.900	24.863	33,078
2024-01-04	29.000	29.000	27.600	28.000	24.952	103,781
2024-01-03	30.000	30.500	28.600	29.100	25.933	48,188
2024-01-02	30.100	31.300	29.800	30.000	26.735	53,971
2023-12-29	30.300	30.500	29.800	30.100	26.824	17,661
2023-12-28	29.400	30.500	29.300	30.200	26.913	55,320
2023-12-27	29.600	30.000	29.000	29.100	25.933	69,249
2023-12-22	29.300	29.800	28.800	29.600	26.378	67,417
2023-12-21	29.700	29.800	28.600	29.300	26.111	37,916
2023-12-20	30.400	30.800	29.600	29.900	26.646	27,761
2023-12-19	30.400	30.400	29.500	30.300	27.002	31,126
2023-12-18	30.700	31.100	30.100	30.100	26.824	26,327
2023-12-15	30.800	31.800	30.500	30.800	27.448	43,452
2023-12-14	31.200	31.500	30.500	30.700	27.359	50,401
2023-12-13	31.000	31.400	30.500	30.900	27.537	68,450
2023-12-12	29.300	31.000	28.600	30.900	27.537	77,178
2023-12-11	28.700	29.400	28.500	29.100	25.933	45,858
2023-12-08	29.000	29.100	28.300	28.400	25.309	29,762
2023-12-07	29.400	29.400	28.000	29.000	25.844	27,348
2023-12-06	28.300	29.600	28.200	29.300	26.111	87,715
2023-12-05	27.400	28.000	27.300	28.000	24.952	34,311
2023-12-04	26.500	27.600	26.200	27.100	24.150	42,050
2023-12-01	26.100	26.600	25.700	26.500	23.616	28,073

← NewerPage 12 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.