Wittchen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	16.270	16.270	15.980	15.980	15.980	12,858
2026-04-29	16.400	16.430	16.100	16.200	16.200	16,730
2026-04-28	15.960	16.190	15.900	15.920	15.920	9,630
2026-04-27	16.000	16.110	15.930	15.960	15.960	8,915
2026-04-24	16.040	16.100	16.000	16.000	16.000	10,502
2026-04-23	16.130	16.130	16.000	16.030	16.030	7,107
2026-04-22	16.100	16.180	16.000	16.050	16.050	9,429
2026-04-21	16.130	16.190	16.000	16.000	16.000	10,978
2026-04-20	16.120	16.260	16.010	16.030	16.030	14,978
2026-04-17	16.190	16.230	16.030	16.150	16.150	11,958
2026-04-16	16.100	16.300	16.010	16.180	16.180	13,576
2026-04-15	16.350	16.460	16.100	16.100	16.100	22,776
2026-04-14	16.100	16.400	15.810	16.300	16.300	26,885
2026-04-13	16.350	16.350	15.920	16.100	16.100	18,590
2026-04-10	16.060	16.330	16.060	16.200	16.200	9,060
2026-04-09	16.280	16.300	16.220	16.280	16.280	9,744
2026-04-08	16.020	16.760	15.880	16.120	16.120	26,775
2026-04-07	16.000	16.340	15.940	16.000	16.000	27,307
2026-04-02	16.980	16.980	16.400	16.780	16.780	6,082
2026-04-01	16.400	16.940	16.400	16.840	16.840	11,257
2026-03-31	16.200	16.580	16.200	16.580	16.580	4,734
2026-03-30	16.280	16.440	16.200	16.200	16.200	6,243
2026-03-27	16.780	16.780	16.000	16.300	16.300	19,966
2026-03-26	16.820	16.840	16.520	16.600	16.600	8,062
2026-03-25	16.900	17.160	16.740	16.820	16.820	5,140
2026-03-24	16.900	16.940	16.400	16.900	16.900	8,892
2026-03-23	16.960	16.980	16.400	16.840	16.840	45,956
2026-03-20	17.240	17.260	16.920	16.920	16.920	12,057
2026-03-19	17.400	17.400	17.020	17.240	17.240	11,475
2026-03-18	17.440	17.480	17.220	17.420	17.420	5,767
2026-03-17	17.420	17.440	17.000	17.440	17.440	19,665
2026-03-16	17.420	17.460	17.180	17.420	17.420	17,196
2026-03-13	17.340	17.500	17.140	17.440	17.440	10,262
2026-03-12	17.500	17.600	17.240	17.340	17.340	13,763
2026-03-11	17.600	17.600	17.400	17.500	17.500	11,919
2026-03-10	17.300	17.600	17.160	17.600	17.600	30,704
2026-03-09	17.420	17.500	17.000	17.300	17.300	26,345
2026-03-06	17.620	17.800	17.420	17.600	17.600	22,416
2026-03-05	17.500	17.620	17.320	17.620	17.620	13,382
2026-03-04	17.060	17.540	17.060	17.280	17.280	11,610
2026-03-03	17.520	17.540	17.000	17.200	17.200	42,153
2026-03-02	17.740	17.760	17.300	17.500	17.500	36,631
2026-02-27	17.800	17.900	17.600	17.760	17.760	13,222
2026-02-26	17.800	17.840	17.600	17.600	17.600	18,840
2026-02-25	17.740	17.800	17.480	17.640	17.640	16,164
2026-02-24	17.780	17.780	17.300	17.460	17.460	22,491
2026-02-23	17.100	17.700	17.100	17.660	17.660	24,112
2026-02-20	17.100	17.120	16.540	16.860	16.860	29,624
2026-02-19	17.660	17.680	17.020	17.100	17.100	31,559
2026-02-18	17.320	17.700	17.320	17.660	17.660	6,729
2026-02-17	17.420	17.700	17.200	17.540	17.540	22,455
2026-02-16	17.520	17.720	17.440	17.500	17.500	11,919
2026-02-13	17.700	17.880	17.440	17.520	17.520	5,930
2026-02-12	17.880	17.940	17.500	17.700	17.700	24,223
2026-02-11	18.040	18.380	17.820	18.120	18.120	19,749
2026-02-10	17.800	18.060	17.500	18.040	18.040	18,669
2026-02-09	17.420	17.820	17.400	17.780	17.780	12,657
2026-02-06	17.360	17.520	17.320	17.500	17.500	12,946
2026-02-05	17.600	17.780	17.340	17.360	17.360	19,786
2026-02-04	17.880	17.880	17.460	17.600	17.600	15,589

← NewerPage 3 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.