Wittchen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	35.400	35.400	34.100	34.800	31.012	8,174
2023-09-05	35.800	35.800	35.000	35.000	31.191	6,239
2023-09-04	34.300	36.100	34.000	35.900	31.993	19,830
2023-09-01	33.200	34.400	33.100	34.300	30.567	55,538
2023-08-31	32.400	33.300	32.400	33.300	29.676	6,113
2023-08-30	32.100	32.900	32.000	32.500	28.963	8,861
2023-08-29	32.700	32.900	32.100	32.400	28.874	19,229
2023-08-28	33.500	33.500	32.500	32.800	29.230	8,986
2023-08-25	33.500	33.500	32.700	33.100	29.497	5,996
2023-08-24	33.000	33.700	33.000	33.100	29.497	6,755
2023-08-23	33.400	34.000	32.700	33.100	29.497	10,370
2023-08-22	33.900	34.000	33.300	33.400	29.765	5,494
2023-08-21	32.800	33.800	32.800	33.800	30.121	24,393
2023-08-18	33.700	34.400	32.700	33.200	29.587	38,523
2023-08-17	34.300	34.900	32.300	34.400	30.656	20,446
2023-08-16	35.300	35.500	34.100	34.500	30.745	13,574
2023-08-14	35.000	35.500	34.800	35.300	31.458	6,002
2023-08-11	34.800	35.400	34.600	35.000	31.191	15,247
2023-08-10	34.800	35.000	34.400	35.000	31.191	8,765
2023-08-09	34.500	35.000	34.400	34.800	31.012	9,947
2023-08-08	34.600	35.200	34.400	35.000	31.191	9,662
2023-08-07	34.700	35.200	34.300	34.700	30.923	8,187
2023-08-04	35.700	36.200	34.700	34.700	30.923	66,070
2023-08-03	35.400	35.800	35.100	35.700	31.814	10,074
2023-08-02	36.000	36.000	35.300	35.800	31.904	15,395
2023-08-01	36.400	36.600	35.700	35.900	31.993	27,552
2023-07-31	36.700	36.700	36.000	36.700	32.706	16,472
2023-07-28	36.800	37.000	36.400	36.700	32.706	11,456
2023-07-27	36.200	37.000	36.200	36.900	32.884	10,782
2023-07-26	37.000	37.100	36.100	36.200	32.260	11,034
2023-07-25	37.100	37.500	36.700	37.000	32.973	18,712
2023-07-24	37.100	37.100	36.700	37.100	33.062	9,873
2023-07-21	36.200	37.200	36.200	37.100	33.062	18,441
2023-07-20	36.100	36.500	36.000	36.200	32.260	13,223
2023-07-19	36.700	37.000	36.100	36.100	32.171	23,244
2023-07-18	37.900	37.900	36.600	36.700	32.706	21,335
2023-07-17	37.500	38.500	37.300	37.900	33.775	45,395
2023-07-14	37.600	37.700	37.200	37.500	33.418	14,452
2023-07-13	36.600	37.600	36.300	37.500	33.418	50,042
2023-07-12	36.000	36.600	36.000	36.300	32.349	24,238
2023-07-11	35.400	36.300	34.900	35.900	31.993	39,950
2023-07-10	35.000	35.700	34.200	35.400	31.547	37,424
2023-07-07	35.500	35.500	34.700	35.000	31.191	36,154
2023-07-06	35.000	35.700	34.500	35.300	31.458	17,277
2023-07-05	34.900	35.400	34.100	35.000	31.191	72,198
2023-07-04	37.200	38.000	35.800	35.800	31.904	191,443
2023-07-03	36.600	37.200	36.200	37.000	32.973	55,362
2023-06-30	36.400	36.700	35.800	36.600	32.616	26,308
2023-06-29	36.500	36.600	36.000	36.300	32.349	15,880
2023-06-28	36.900	37.100	36.100	36.500	32.527	36,819
2023-06-27	36.100	36.900	35.700	36.500	32.527	45,633
2023-06-26	35.700	36.100	35.000	36.100	32.171	51,355
2023-06-23	35.800	36.000	35.000	35.500	31.636	15,158
2023-06-22	36.000	36.000	35.200	35.500	31.636	21,184
2023-06-21	36.200	36.300	35.600	35.800	31.904	20,755
2023-06-20	36.900	36.900	35.600	35.800	31.904	43,156
2023-06-19	36.300	37.100	36.200	36.800	32.795	46,975
2023-06-16	35.600	36.500	35.600	36.100	32.171	110,939
2023-06-15	35.600	35.800	34.100	35.600	31.725	96,456
2023-06-14	35.700	36.800	35.300	35.500	31.636	93,351

← NewerPage 14 of 21 · 1,255 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.