Wittchen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	18.150	18.150	17.750	18.150	14.783	1,523
2022-06-28	17.700	18.100	17.700	18.100	14.742	2,759
2022-06-27	18.200	18.200	17.700	17.700	14.416	2,095
2022-06-24	18.200	18.200	17.900	18.200	14.824	3,778
2022-06-23	18.350	18.350	18.000	18.000	14.661	761
2022-06-22	19.450	19.500	18.050	18.400	14.986	1,954
2022-06-21	17.550	19.500	17.500	19.500	15.882	29,263
2022-06-20	18.000	18.300	17.650	17.950	14.620	1,738
2022-06-17	18.400	18.500	17.150	18.000	14.661	8,378
2022-06-15	18.250	18.400	18.050	18.400	14.986	2,473
2022-06-14	18.200	18.500	18.150	18.200	14.824	11,431
2022-06-13	18.500	18.800	18.250	18.450	15.027	5,424
2022-06-10	18.650	18.850	18.500	18.850	15.353	2,760
2022-06-09	18.900	18.900	18.550	18.850	15.353	2,215
2022-06-08	18.500	18.750	18.400	18.650	15.190	3,698
2022-06-07	18.950	19.400	18.000	18.750	15.272	40,990
2022-06-06	20.200	20.200	18.950	19.200	15.638	10,552
2022-06-03	20.300	20.300	19.600	20.300	16.534	10,455
2022-06-02	19.800	20.400	19.350	20.200	16.452	22,028
2022-06-01	22.700	22.900	22.200	22.400	15.776	43,365
2022-05-31	22.000	22.500	21.600	22.400	15.776	25,575
2022-05-30	21.900	22.000	20.900	21.900	15.424	25,565
2022-05-27	20.800	20.900	20.300	20.600	14.509	5,616
2022-05-26	20.800	21.000	20.400	20.500	14.438	7,957
2022-05-25	20.000	20.600	20.000	20.500	14.438	5,136
2022-05-24	20.200	20.200	20.000	20.000	14.086	2,426
2022-05-23	19.700	20.200	19.700	20.200	14.227	152,607
2022-05-20	19.700	19.950	19.600	19.700	13.875	3,877
2022-05-19	19.850	19.850	19.400	19.800	13.945	349
2022-05-18	19.950	20.000	19.500	19.500	13.734	4,102
2022-05-17	19.900	20.000	19.600	19.650	13.840	6,170
2022-05-16	19.900	19.900	19.450	19.900	14.016	2,497
2022-05-13	19.600	20.000	19.500	20.000	14.086	7,517
2022-05-12	19.700	19.700	19.050	19.600	13.804	3,642
2022-05-11	19.800	20.000	19.350	19.700	13.875	1,697
2022-05-10	20.000	20.000	19.250	19.500	13.734	13,197
2022-05-09	19.950	20.200	19.600	20.000	14.086	13,758
2022-05-06	19.950	19.950	19.200	19.600	13.804	16,899
2022-05-05	21.000	21.000	19.750	20.000	14.086	37,046
2022-05-04	20.600	21.000	20.000	20.800	14.650	3,772
2022-05-02	20.000	20.900	19.600	20.700	14.579	9,964
2022-04-29	20.700	20.700	19.700	20.000	14.086	6,393
2022-04-28	20.700	20.700	20.000	20.600	14.509	10,093
2022-04-27	20.700	20.900	20.200	20.600	14.509	7,820
2022-04-26	19.700	20.700	19.700	20.700	14.579	6,445
2022-04-25	19.600	19.700	19.250	19.650	13.840	16,636
2022-04-22	19.700	19.800	19.550	19.700	13.875	32,935
2022-04-21	20.500	20.700	19.600	19.700	13.875	11,346
2022-04-20	21.000	21.000	20.400	20.500	14.438	10,481
2022-04-19	20.300	21.400	20.300	21.000	14.790	27,863
2022-04-14	19.500	21.200	19.400	20.500	14.438	264,216
2022-04-13	16.900	17.100	16.700	17.050	12.008	546
2022-04-12	17.300	17.300	16.050	16.600	11.692	7,281
2022-04-11	17.200	17.400	17.100	17.350	12.220	6,894
2022-04-08	16.300	17.150	16.100	17.150	12.079	9,023
2022-04-07	15.900	16.400	15.750	16.400	11.551	5,156
2022-04-06	15.700	15.900	15.200	15.900	11.198	6,478
2022-04-05	15.100	15.700	15.100	15.500	10.917	30,678
2022-04-04	14.650	15.800	14.500	14.900	10.494	35,725
2022-04-01	14.600	14.600	14.000	14.600	10.283	3,420

← NewerPage 19 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.