Wittchen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	13.130	13.130	13.000	13.010	13.010	2,748
2026-07-24	13.020	13.170	13.000	13.000	13.000	5,548
2026-07-23	13.030	13.030	13.000	13.000	13.000	4,591
2026-07-22	13.070	13.190	13.010	13.020	13.020	12,208
2026-07-21	13.040	13.070	13.030	13.050	13.050	6,397
2026-07-20	13.190	13.310	13.030	13.040	13.040	9,898
2026-07-17	13.100	13.260	13.010	13.260	13.260	5,982
2026-07-16	12.970	13.240	12.970	13.050	13.050	4,113
2026-07-15	12.970	13.200	12.950	13.200	13.200	10,855
2026-07-14	12.970	13.240	12.950	12.990	12.990	8,494
2026-07-13	13.000	13.180	12.950	12.980	12.980	7,044
2026-07-10	13.110	13.200	12.950	13.000	13.000	12,428
2026-07-09	12.950	13.200	12.950	13.200	13.200	5,903
2026-07-08	13.010	13.040	12.880	12.960	12.960	5,819
2026-07-07	13.090	13.120	13.000	13.000	13.000	10,686
2026-07-06	13.200	13.300	13.000	13.090	13.090	4,157
2026-07-03	13.440	13.440	13.000	13.000	13.000	7,014
2026-07-02	12.900	13.500	12.860	13.440	13.440	11,459
2026-07-01	12.850	12.950	12.850	12.890	12.890	5,845
2026-06-30	12.950	12.950	12.800	12.900	12.900	8,840
2026-06-29	13.020	13.160	12.900	12.950	12.950	6,370
2026-06-26	13.020	13.280	13.000	13.020	13.020	9,846
2026-06-25	13.130	13.400	13.000	13.200	13.200	10,003
2026-06-24	13.390	13.400	13.150	13.360	13.360	8,232
2026-06-23	13.610	13.850	13.200	13.500	13.500	9,808
2026-06-22	13.890	13.900	13.590	13.880	13.880	17,810
2026-06-19	14.180	14.220	13.550	14.000	14.000	18,259
2026-06-18	14.280	14.370	13.550	13.790	13.790	14,573
2026-06-17	13.350	14.500	13.330	14.200	14.200	48,685
2026-06-16	12.950	13.330	12.950	13.330	13.330	21,945
2026-06-15	12.840	13.330	12.600	12.950	12.950	20,655
2026-06-12	12.300	13.000	12.200	12.840	12.840	50,273
2026-06-11	12.520	12.690	12.280	12.400	12.400	41,911
2026-06-10	12.930	13.000	12.530	12.800	12.800	38,882
2026-06-09	12.980	13.000	12.700	12.920	12.920	21,907
2026-06-08	13.090	13.110	12.960	12.990	12.990	35,558
2026-06-05	13.690	13.690	13.020	13.100	13.100	48,622
2026-06-03	13.770	13.790	13.660	13.700	13.700	19,120
2026-06-02	14.020	14.060	13.700	13.730	13.730	55,868
2026-06-01	15.010	15.050	14.030	14.160	14.160	76,261
2026-05-29	15.500	15.620	15.020	15.050	15.050	55,588
2026-05-28	15.760	16.000	15.630	15.630	15.630	9,383
2026-05-27	16.000	16.150	15.700	15.940	15.940	9,337
2026-05-26	15.830	16.010	15.780	15.980	15.980	9,986
2026-05-25	15.970	15.970	15.770	15.840	15.840	10,692
2026-05-22	15.710	15.970	15.640	15.950	15.950	10,310
2026-05-21	15.980	16.140	15.720	15.800	15.800	6,511
2026-05-20	15.510	16.180	15.510	15.980	15.980	18,226
2026-05-19	15.300	15.830	15.300	15.830	15.830	16,518
2026-05-18	15.450	15.490	15.300	15.300	15.300	12,825
2026-05-15	15.660	15.660	15.360	15.500	15.500	16,248
2026-05-14	15.630	15.800	15.560	15.560	15.560	6,852
2026-05-13	15.750	15.830	15.600	15.650	15.650	11,595
2026-05-12	15.890	16.000	15.550	15.750	15.750	23,667
2026-05-11	15.810	16.080	15.730	15.800	15.800	24,897
2026-05-08	15.950	16.000	15.710	15.900	15.900	19,244
2026-05-07	16.080	16.100	15.950	15.950	15.950	12,073
2026-05-06	16.160	16.170	15.950	16.080	16.080	20,494
2026-05-05	15.980	16.250	15.970	16.050	16.050	7,478
2026-05-04	15.980	16.230	15.960	15.980	15.980	7,834

← NewerPage 2 of 3 · 129 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.