Wittchen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	14.950	14.950	14.700	14.700	10.353	2,647
2022-03-30	15.050	15.050	14.750	14.950	10.529	2,212
2022-03-29	15.000	15.000	14.800	14.950	10.529	5,568
2022-03-28	15.000	15.100	14.900	15.000	10.565	6,490
2022-03-25	14.800	15.200	14.750	14.900	10.494	6,086
2022-03-24	14.200	15.100	14.200	14.800	10.424	8,210
2022-03-23	15.200	15.500	15.000	15.400	10.846	1,463
2022-03-22	14.550	15.900	14.550	15.200	10.705	9,783
2022-03-21	15.300	15.300	14.700	14.900	10.494	1,396
2022-03-18	14.850	15.300	14.850	15.250	10.741	1,448
2022-03-17	14.500	14.850	13.150	14.850	10.459	5,745
2022-03-16	14.400	14.500	14.200	14.450	10.177	5,628
2022-03-15	14.350	14.350	14.000	14.300	10.072	4,253
2022-03-14	14.400	14.400	14.100	14.350	10.107	396
2022-03-11	14.300	14.500	14.250	14.400	10.142	2,657
2022-03-10	14.500	14.500	13.800	14.450	10.177	3,320
2022-03-09	13.500	14.200	13.200	14.200	10.001	15,850
2022-03-08	13.000	13.500	12.850	13.500	9.508	17,242
2022-03-07	13.400	13.450	13.050	13.450	9.473	10,827
2022-03-04	13.500	13.850	13.500	13.600	9.579	3,965
2022-03-03	13.400	13.700	13.400	13.550	9.543	2,977
2022-03-02	13.850	13.850	13.500	13.700	9.649	3,373
2022-03-01	13.800	14.550	13.400	13.850	9.755	5,279
2022-02-28	13.400	14.050	13.300	13.800	9.719	13,673
2022-02-25	14.350	15.250	14.050	14.050	9.896	21,482
2022-02-24	14.650	15.100	13.250	14.350	10.107	37,688
2022-02-23	15.700	15.900	15.350	15.600	10.987	1,489
2022-02-22	15.400	15.800	15.050	15.800	11.128	6,904
2022-02-21	15.300	15.700	15.050	15.600	10.987	4,346
2022-02-18	15.650	15.800	15.300	15.800	11.128	3,533
2022-02-17	15.800	15.950	15.400	15.500	10.917	7,187
2022-02-16	16.200	16.700	15.600	15.800	11.128	6,457
2022-02-15	15.850	16.450	15.850	16.300	11.480	3,380
2022-02-14	16.500	16.800	15.800	16.800	11.832	10,943
2022-02-11	17.200	17.550	16.900	17.100	12.044	2,568
2022-02-10	17.300	17.300	16.800	17.100	12.044	1,314
2022-02-09	17.100	17.500	16.900	17.350	12.220	30,701
2022-02-08	16.650	17.200	16.500	17.150	12.079	11,650
2022-02-07	16.250	16.650	16.150	16.650	11.727	4,108
2022-02-04	16.000	16.250	16.000	16.250	11.445	2,507
2022-02-03	15.700	16.250	15.500	16.000	11.269	11,634
2022-02-02	15.000	16.500	15.000	15.700	11.058	4,388
2022-02-01	14.750	15.000	14.700	15.000	10.565	2,447
2022-01-31	14.700	15.250	14.700	15.000	10.565	3,020
2022-01-28	15.200	15.500	14.300	15.300	10.776	4,315
2022-01-27	14.900	15.200	14.400	15.200	10.705	3,871
2022-01-26	15.000	15.500	14.300	14.300	10.072	11,919
2022-01-25	14.200	15.100	14.200	15.050	10.600	7,208
2022-01-24	15.400	15.400	14.150	14.550	10.248	18,653
2022-01-21	16.000	16.000	15.200	15.500	10.917	10,190
2022-01-20	16.300	16.350	15.950	16.350	11.515	4,711
2022-01-19	16.300	16.300	16.000	16.300	11.480	4,492
2022-01-18	16.450	16.750	16.450	16.450	11.586	3,373
2022-01-17	16.350	16.750	16.350	16.700	11.762	1,375
2022-01-14	16.500	16.500	15.900	16.350	11.515	2,181
2022-01-13	16.500	16.750	16.300	16.650	11.727	2,725
2022-01-12	16.450	16.500	15.900	16.300	11.480	3,446
2022-01-11	16.700	16.850	15.850	16.450	11.586	6,963
2022-01-10	15.800	16.850	15.800	16.650	11.727	16,286
2022-01-07	14.700	15.800	14.700	15.800	11.128	12,684

← NewerPage 20 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.