Wittchen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	35.900	35.900	35.400	35.400	31.547	92,289
2023-06-12	38.000	38.800	37.800	38.700	31.520	130,455
2023-06-09	37.500	38.000	37.400	37.700	30.706	42,130
2023-06-07	37.900	38.000	37.300	37.500	30.543	42,763
2023-06-06	38.000	38.300	37.700	37.900	30.869	60,974
2023-06-05	38.500	38.600	36.900	37.900	30.869	144,552
2023-06-02	37.000	38.800	36.600	38.700	31.520	87,433
2023-06-01	37.400	37.400	34.800	36.100	29.403	443,235
2023-05-31	39.000	42.000	37.000	37.000	30.136	215,321
2023-05-30	44.000	44.700	43.000	43.800	35.674	7,743
2023-05-29	43.300	44.800	43.100	44.000	35.837	65,773
2023-05-26	40.200	43.900	40.200	42.700	34.778	23,147
2023-05-25	40.600	42.000	39.500	41.400	33.719	14,983
2023-05-24	41.700	42.000	37.700	40.300	32.823	28,440
2023-05-23	42.000	42.300	41.500	41.600	33.882	15,032
2023-05-22	42.000	42.400	41.000	42.000	34.208	12,785
2023-05-19	41.200	42.300	40.600	42.000	34.208	12,974
2023-05-18	43.000	43.000	41.200	41.400	33.719	22,753
2023-05-17	44.000	44.100	43.000	43.100	35.104	5,246
2023-05-16	43.400	44.600	43.000	44.000	35.837	12,557
2023-05-15	44.000	45.000	43.100	43.300	35.267	24,868
2023-05-12	44.300	44.800	43.600	44.100	35.919	15,031
2023-05-11	44.200	44.700	43.000	44.000	35.837	12,685
2023-05-10	44.000	44.800	43.600	44.600	36.326	19,752
2023-05-09	41.900	43.900	41.800	43.900	35.756	12,372
2023-05-08	40.200	41.900	40.200	41.900	34.127	16,641
2023-05-05	40.200	41.100	39.500	41.100	33.475	9,544
2023-05-04	41.100	41.500	39.200	39.800	32.416	13,323
2023-05-02	42.000	42.200	40.000	41.400	33.719	10,606
2023-04-28	40.100	41.600	39.600	40.900	33.312	15,638
2023-04-27	38.800	39.900	37.700	39.800	32.416	22,198
2023-04-26	36.100	38.000	36.100	38.000	30.950	33,460
2023-04-25	36.200	36.200	35.000	35.200	28.670	14,855
2023-04-24	36.200	36.600	35.200	35.700	29.077	4,979
2023-04-21	37.200	37.500	35.800	36.000	29.321	12,682
2023-04-20	36.900	36.900	36.400	36.900	30.054	4,300
2023-04-19	35.800	37.000	35.500	36.800	29.973	5,596
2023-04-18	35.000	36.000	35.000	35.800	29.158	11,047
2023-04-17	34.400	35.200	34.400	34.800	28.344	16,456
2023-04-14	35.100	35.700	33.900	34.400	28.018	16,803
2023-04-13	36.800	36.800	34.800	35.100	28.588	10,236
2023-04-12	36.800	36.800	35.200	35.900	29.240	10,370
2023-04-11	36.100	37.300	34.600	36.500	29.728	25,776
2023-04-06	36.000	36.900	35.800	36.000	29.321	8,192
2023-04-05	35.400	36.300	34.800	35.100	28.588	49,107
2023-04-04	30.500	35.400	30.300	35.400	28.833	66,239
2023-04-03	30.300	30.700	29.900	30.200	24.597	11,539
2023-03-31	30.400	30.800	29.600	30.200	24.597	6,965
2023-03-30	29.200	30.400	29.200	30.400	24.760	7,371
2023-03-29	29.000	29.500	28.800	29.400	23.946	4,069
2023-03-28	30.000	30.300	28.500	28.500	23.213	14,355
2023-03-27	30.000	30.700	29.500	29.800	24.271	8,109
2023-03-24	30.300	30.800	29.200	29.800	24.271	5,986
2023-03-23	29.800	31.000	29.000	29.500	24.027	6,299
2023-03-22	28.400	29.800	28.200	29.800	24.271	73,001
2023-03-21	29.600	31.000	28.200	28.400	23.131	160,559
2023-03-20	27.500	29.300	27.400	29.300	23.864	23,342
2023-03-17	27.000	27.700	26.900	27.700	22.561	23,154
2023-03-16	26.800	27.000	26.500	26.500	21.584	8,351
2023-03-15	27.400	27.400	26.200	26.800	21.828	11,670

← NewerPage 15 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.