Wittchen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	26.300	27.400	26.300	27.400	22.317	15,118
2023-03-13	27.300	27.300	25.600	26.100	21.258	16,346
2023-03-10	27.100	27.400	26.500	27.000	21.991	5,040
2023-03-09	26.500	27.400	26.200	27.400	22.317	31,965
2023-03-08	26.300	26.600	26.100	26.100	21.258	3,383
2023-03-07	26.300	26.600	26.100	26.300	21.421	3,967
2023-03-06	26.000	26.600	25.800	26.500	21.584	20,617
2023-03-03	26.000	26.100	25.800	26.000	21.176	9,749
2023-03-02	26.200	26.600	25.900	26.000	21.176	17,606
2023-03-01	26.000	26.800	25.800	26.700	21.747	15,560
2023-02-28	26.400	26.500	25.900	26.000	21.176	11,542
2023-02-27	26.500	26.500	26.200	26.300	21.421	3,248
2023-02-24	26.600	26.600	26.200	26.500	21.584	2,983
2023-02-23	26.500	26.900	26.300	26.800	21.828	7,065
2023-02-22	26.900	26.900	26.200	26.500	21.584	4,094
2023-02-21	27.300	27.300	26.600	26.900	21.909	3,492
2023-02-20	27.200	27.200	26.600	27.200	22.154	6,057
2023-02-17	27.200	27.300	26.400	27.100	22.072	16,120
2023-02-16	27.300	27.400	27.000	27.100	22.072	6,373
2023-02-15	26.700	27.500	26.100	27.500	22.398	7,761
2023-02-14	26.400	26.500	26.100	26.500	21.584	11,492
2023-02-13	26.400	26.500	25.500	26.200	21.339	23,740
2023-02-10	26.800	26.900	26.300	26.900	21.909	5,748
2023-02-09	26.800	27.000	26.700	26.700	21.747	7,495
2023-02-08	26.900	27.100	26.800	26.800	21.828	9,290
2023-02-07	26.900	27.000	26.800	27.000	21.991	15,053
2023-02-06	27.500	27.500	26.700	26.900	21.909	3,800
2023-02-03	27.900	27.900	26.300	27.400	22.317	12,932
2023-02-02	28.000	28.100	27.600	27.900	22.724	20,913
2023-02-01	28.000	28.000	27.600	27.900	22.724	9,212
2023-01-31	27.600	27.900	27.100	27.900	22.724	20,742
2023-01-30	27.700	27.700	27.000	27.600	22.480	6,282
2023-01-27	27.100	27.500	26.900	27.000	21.991	10,271
2023-01-26	26.400	27.000	26.100	26.700	21.747	7,388
2023-01-25	26.000	26.600	26.000	26.100	21.258	6,113
2023-01-24	26.700	26.800	26.100	26.200	21.339	10,627
2023-01-23	26.500	26.800	26.400	26.700	21.747	6,269
2023-01-20	26.600	26.900	26.400	26.900	21.909	12,258
2023-01-19	27.100	27.100	26.500	26.600	21.665	26,934
2023-01-18	27.100	27.300	26.900	27.100	22.072	18,787
2023-01-17	26.800	27.200	26.200	27.200	22.154	45,546
2023-01-16	26.400	26.800	26.000	26.600	21.665	11,871
2023-01-13	26.300	26.500	26.000	26.500	21.584	9,273
2023-01-12	25.500	26.300	25.100	26.000	21.176	12,085
2023-01-11	25.900	26.700	25.300	25.300	20.606	18,222
2023-01-10	25.000	26.000	24.700	25.400	20.688	37,971
2023-01-09	24.800	25.400	24.600	25.000	20.362	38,632
2023-01-05	25.100	25.300	24.600	24.800	20.199	47,356
2023-01-04	25.300	25.500	24.800	25.100	20.443	72,773
2023-01-03	25.500	25.900	24.200	25.300	20.606	200,828
2023-01-02	27.500	28.000	26.500	27.000	21.991	21,805
2022-12-30	27.900	28.400	27.300	27.400	22.317	9,720
2022-12-29	28.800	28.800	27.700	27.900	22.724	18,624
2022-12-28	28.500	28.900	27.900	28.900	23.538	13,211
2022-12-27	27.600	28.800	27.000	28.500	23.213	14,954
2022-12-23	26.900	27.500	26.900	27.500	22.398	4,910
2022-12-22	27.200	27.300	26.500	26.900	21.909	4,898
2022-12-21	27.000	27.500	26.400	27.000	21.991	7,185
2022-12-20	26.900	26.900	26.300	26.600	21.665	7,729
2022-12-19	25.600	26.900	25.400	26.900	21.909	8,628

← NewerPage 16 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.