Wittchen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	26.400	26.600	25.800	26.000	23.170	16,811
2023-11-29	26.600	26.600	26.000	26.200	23.348	21,696
2023-11-28	26.200	26.700	26.100	26.300	23.438	21,432
2023-11-27	26.300	26.800	26.100	26.100	23.259	20,611
2023-11-24	27.200	27.400	25.200	26.300	23.438	166,970
2023-11-23	26.900	27.400	26.300	26.600	23.705	25,798
2023-11-22	27.900	27.900	26.500	26.600	23.705	45,651
2023-11-21	27.900	28.300	27.600	28.000	24.952	37,448
2023-11-20	27.100	28.200	27.000	27.800	24.774	45,633
2023-11-17	26.300	27.400	26.300	27.000	24.061	29,692
2023-11-16	26.800	26.800	26.000	26.300	23.438	18,952
2023-11-15	25.800	26.800	25.400	26.800	23.883	32,165
2023-11-14	25.700	25.800	25.300	25.800	22.992	16,249
2023-11-13	26.800	27.700	25.500	25.700	22.903	45,118
2023-11-10	26.000	26.700	25.500	26.500	23.616	23,041
2023-11-09	26.000	26.400	25.500	25.800	22.992	17,810
2023-11-08	26.400	26.700	25.700	25.800	22.992	25,887
2023-11-07	27.000	27.000	26.000	26.300	23.438	40,418
2023-11-06	25.300	27.500	25.300	27.000	24.061	93,151
2023-11-03	24.400	25.300	24.300	25.200	22.457	33,928
2023-11-02	24.300	24.600	24.000	24.400	21.744	30,376
2023-10-31	25.300	25.400	24.000	24.000	21.388	23,843
2023-10-30	24.800	25.400	24.500	24.900	22.190	27,520
2023-10-27	24.200	25.100	24.100	24.800	22.101	27,753
2023-10-26	23.900	24.200	23.600	24.100	21.477	15,187
2023-10-25	24.000	24.300	23.600	23.700	21.121	44,847
2023-10-24	24.100	24.800	23.600	23.600	21.031	24,391
2023-10-23	23.700	24.200	23.500	23.800	21.210	11,899
2023-10-20	24.400	24.400	23.600	23.700	21.121	23,192
2023-10-19	24.500	24.700	24.100	24.600	21.923	15,976
2023-10-18	25.500	25.800	24.200	24.600	21.923	30,216
2023-10-17	24.600	25.500	23.800	25.100	22.368	37,982
2023-10-16	24.400	24.800	23.800	24.500	21.833	30,813
2023-10-13	24.300	24.800	23.900	24.500	21.833	26,593
2023-10-12	24.700	25.000	24.000	24.300	21.655	22,548
2023-10-11	24.600	25.000	24.200	24.700	22.012	89,800
2023-10-10	23.900	24.700	23.600	24.600	21.923	102,714
2023-10-09	23.000	24.200	23.000	23.900	21.299	30,682
2023-10-06	23.800	24.000	23.100	23.500	20.942	30,664
2023-10-05	24.200	24.600	23.600	23.800	21.210	34,549
2023-10-04	24.000	24.200	23.400	24.100	21.477	73,198
2023-10-03	26.000	26.200	24.200	24.200	21.566	50,437
2023-10-02	26.400	27.100	25.700	25.800	22.992	27,994
2023-09-29	25.800	26.500	25.500	26.400	23.527	33,233
2023-09-28	26.400	26.500	25.200	25.400	22.635	27,470
2023-09-27	26.000	27.000	25.900	26.200	23.348	58,377
2023-09-26	26.700	26.800	25.800	25.900	23.081	44,255
2023-09-25	25.200	26.800	24.900	26.500	23.616	89,606
2023-09-22	26.000	26.500	25.000	25.000	22.279	78,977
2023-09-21	26.400	26.600	25.500	26.000	23.170	66,641
2023-09-20	27.000	27.400	26.300	26.700	23.794	71,445
2023-09-19	27.700	27.700	26.700	27.100	24.150	77,489
2023-09-18	27.700	28.600	27.300	27.500	24.507	169,713
2023-09-15	29.800	30.600	26.900	27.800	24.774	701,998
2023-09-14	34.200	35.600	34.000	34.300	30.567	55,834
2023-09-13	34.400	34.500	34.000	34.400	30.656	11,052
2023-09-12	35.500	35.500	34.000	34.300	30.567	10,738
2023-09-11	35.100	35.800	34.900	35.500	31.636	8,683
2023-09-08	34.400	35.500	33.500	34.900	31.101	29,905
2023-09-07	35.300	35.300	34.100	34.500	30.745	49,659

← NewerPage 13 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.