Wittchen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	17.100	17.300	16.800	17.200	14.009	10,124
2022-09-21	17.200	17.200	17.000	17.100	13.928	5,415
2022-09-20	17.300	17.300	17.050	17.100	13.928	14,748
2022-09-19	17.200	17.350	17.050	17.300	14.091	9,888
2022-09-16	18.100	18.100	17.000	17.350	14.131	33,763
2022-09-15	18.000	18.350	17.900	18.100	14.742	18,630
2022-09-14	18.300	18.400	17.500	18.400	14.986	4,697
2022-09-13	17.300	18.800	17.300	18.400	14.986	6,422
2022-09-12	16.850	17.250	16.700	17.000	13.846	29,540
2022-09-09	17.350	17.350	16.650	17.150	13.968	8,792
2022-09-08	17.200	17.200	17.000	17.150	13.968	1,763
2022-09-07	17.250	17.250	17.000	17.200	14.009	561
2022-09-06	16.600	17.000	16.600	17.000	13.846	3,480
2022-09-05	16.700	16.700	16.400	16.650	13.561	9,508
2022-09-02	16.350	16.750	16.350	16.750	13.643	13,959
2022-09-01	16.800	16.950	16.250	16.550	13.480	30,556
2022-08-31	16.800	16.850	16.550	16.750	13.643	18,995
2022-08-30	17.000	17.000	16.700	16.850	13.724	7,803
2022-08-29	17.300	17.300	16.900	17.000	13.846	6,011
2022-08-26	17.300	17.500	17.050	17.300	14.091	6,753
2022-08-25	17.500	17.600	17.100	17.300	14.091	4,749
2022-08-24	17.000	17.150	16.850	17.150	13.968	28,427
2022-08-23	17.000	17.100	16.850	17.000	13.846	6,899
2022-08-22	16.550	17.000	16.550	17.000	13.846	39,917
2022-08-19	16.750	16.750	16.600	16.600	13.520	3,421
2022-08-18	16.750	16.750	16.300	16.500	13.439	10,252
2022-08-17	17.250	17.250	16.500	16.500	13.439	26,191
2022-08-16	17.300	17.600	17.000	17.000	13.846	7,474
2022-08-12	17.100	17.600	17.100	17.200	14.009	3,745
2022-08-11	16.950	17.400	16.950	17.250	14.050	14,945
2022-08-10	17.000	17.150	16.950	16.950	13.805	28,201
2022-08-09	17.750	18.000	17.000	17.100	13.928	23,157
2022-08-08	17.850	18.000	17.650	17.800	14.498	9,678
2022-08-05	17.950	18.450	17.900	17.900	14.579	3,306
2022-08-04	18.000	18.300	17.900	18.000	14.661	7,030
2022-08-03	18.000	18.000	17.750	18.000	14.661	6,644
2022-08-02	18.100	18.250	18.000	18.050	14.701	6,021
2022-08-01	18.500	18.850	17.850	18.250	14.864	18,533
2022-07-29	18.950	18.950	18.050	18.900	15.394	10,060
2022-07-28	18.700	19.450	18.700	18.950	15.434	731
2022-07-27	19.500	19.500	18.600	18.850	15.353	4,847
2022-07-26	19.400	19.450	19.000	19.300	15.719	1,506
2022-07-25	19.000	19.500	19.000	19.450	15.842	2,120
2022-07-22	18.800	19.100	18.650	19.100	15.557	9,871
2022-07-21	19.500	19.500	18.600	19.050	15.516	5,299
2022-07-20	19.300	19.500	18.900	19.500	15.882	985
2022-07-19	19.400	19.500	18.900	19.300	15.719	1,763
2022-07-18	19.000	19.350	18.900	19.350	15.760	894
2022-07-15	19.400	19.400	18.900	19.000	15.475	1,942
2022-07-14	19.300	19.550	18.900	19.450	15.842	5,755
2022-07-13	20.000	20.000	18.950	19.350	15.760	6,660
2022-07-12	19.900	20.000	19.400	20.000	16.290	3,844
2022-07-11	19.850	19.950	19.500	19.950	16.249	3,323
2022-07-08	19.350	19.900	19.350	19.900	16.208	2,935
2022-07-07	19.350	19.900	19.350	19.900	16.208	2,256
2022-07-06	19.200	19.850	19.200	19.350	15.760	10,013
2022-07-05	19.500	20.100	19.200	19.350	15.760	6,101
2022-07-04	19.100	19.450	18.800	19.400	15.801	9,369
2022-07-01	17.800	19.300	17.800	19.100	15.557	18,754
2022-06-30	18.200	18.350	18.000	18.000	14.661	2,184

← NewerPage 18 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.