Wittchen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	26.200	26.400	25.000	26.200	21.339	15,207
2022-12-15	27.000	27.000	26.000	26.100	21.258	14,897
2022-12-14	26.800	27.700	26.700	27.200	22.154	30,303
2022-12-13	25.500	27.300	25.200	26.600	21.665	35,426
2022-12-12	24.800	25.800	24.600	25.500	20.769	16,556
2022-12-09	24.400	26.400	24.200	24.800	20.199	33,406
2022-12-08	22.800	24.000	22.700	24.000	19.548	14,208
2022-12-07	22.600	22.800	22.200	22.800	18.570	10,318
2022-12-06	22.500	22.800	22.400	22.700	18.489	11,129
2022-12-05	22.000	22.800	22.000	22.700	18.489	5,355
2022-12-02	22.000	22.200	21.800	22.000	17.919	14,061
2022-12-01	22.700	22.700	21.700	21.900	17.837	13,333
2022-11-30	22.200	22.800	22.000	22.400	18.244	21,917
2022-11-29	22.400	22.800	22.000	22.500	18.326	13,079
2022-11-28	22.100	23.000	22.100	22.300	18.163	25,935
2022-11-25	20.600	22.000	20.500	22.000	17.919	49,532
2022-11-24	20.500	20.800	20.100	20.800	16.941	29,583
2022-11-23	20.600	20.800	20.300	20.400	16.615	4,202
2022-11-22	21.100	21.300	20.100	20.600	16.778	14,568
2022-11-21	20.500	21.200	20.400	21.000	17.104	38,030
2022-11-18	19.900	21.100	19.900	20.500	16.697	54,196
2022-11-17	19.750	19.750	19.300	19.450	15.842	4,372
2022-11-16	19.400	19.400	19.000	19.400	15.801	5,958
2022-11-15	19.700	19.700	19.200	19.500	15.882	5,974
2022-11-14	19.000	19.750	19.000	19.750	16.086	15,650
2022-11-10	19.250	19.250	18.650	19.150	15.597	7,137
2022-11-09	19.000	19.400	18.750	19.150	15.597	8,216
2022-11-08	18.500	18.800	18.250	18.750	15.272	2,535
2022-11-07	17.800	18.600	17.700	18.500	15.068	10,824
2022-11-04	17.600	17.800	17.500	17.800	14.498	2,909
2022-11-03	17.650	17.650	17.200	17.600	14.335	3,778
2022-11-02	17.250	17.850	17.250	17.600	14.335	1,642
2022-10-31	17.800	17.850	17.200	17.200	14.009	4,307
2022-10-28	17.750	17.800	17.400	17.700	14.416	512
2022-10-27	17.800	17.800	17.300	17.750	14.457	2,160
2022-10-26	17.300	17.850	17.250	17.800	14.498	4,185
2022-10-25	17.050	17.200	16.850	17.200	14.009	2,488
2022-10-24	16.950	16.950	16.550	16.900	13.765	5,156
2022-10-21	16.500	16.900	16.500	16.800	13.683	7,792
2022-10-20	16.450	16.700	16.250	16.400	13.357	11,596
2022-10-19	16.850	16.850	16.550	16.600	13.520	1,629
2022-10-18	16.450	16.850	16.350	16.850	13.724	14,782
2022-10-17	16.500	16.600	16.450	16.500	13.439	3,409
2022-10-14	16.500	16.600	16.250	16.600	13.520	5,902
2022-10-13	16.400	16.500	16.150	16.500	13.439	12,737
2022-10-12	16.300	16.600	16.200	16.500	13.439	2,942
2022-10-11	16.300	16.300	16.200	16.300	13.276	1,355
2022-10-10	16.400	16.400	16.200	16.300	13.276	481
2022-10-07	16.500	16.500	16.100	16.400	13.357	2,190
2022-10-06	16.600	16.600	16.200	16.450	13.398	32,452
2022-10-05	16.100	16.450	16.100	16.450	13.398	729
2022-10-04	16.500	16.900	16.100	16.100	13.113	6,686
2022-10-03	15.800	16.800	15.150	16.450	13.398	17,344
2022-09-30	16.650	16.650	15.600	15.800	12.869	17,131
2022-09-29	17.150	17.150	16.600	16.600	13.520	4,321
2022-09-28	17.350	17.350	16.800	17.150	13.968	3,038
2022-09-27	17.150	17.400	16.950	17.200	14.009	1,542
2022-09-26	17.400	17.450	16.550	16.950	13.805	29,382
2022-09-23	17.200	17.300	17.050	17.300	14.091	9,604
2022-09-22	17.100	17.300	16.800	17.200	14.009	10,124

← NewerPage 17 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.