Wittchen SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 17.720 | 18.000 | 17.320 | 17.640 | 17.640 | 31,277 |
| 2026-02-02 | 17.720 | 17.960 | 17.560 | 17.840 | 17.840 | 26,678 |
| 2026-01-30 | 17.860 | 18.060 | 17.600 | 17.860 | 17.860 | 22,275 |
| 2026-01-29 | 18.160 | 18.200 | 17.520 | 17.840 | 17.840 | 36,331 |
| 2026-01-28 | 18.580 | 18.580 | 18.120 | 18.180 | 18.180 | 25,197 |
| 2026-01-27 | 18.360 | 18.580 | 18.360 | 18.580 | 18.580 | 18,822 |
| 2026-01-26 | 18.800 | 18.940 | 18.360 | 18.360 | 18.360 | 45,816 |
| 2026-01-23 | 18.420 | 18.880 | 17.920 | 18.600 | 18.600 | 68,324 |
| 2026-01-22 | 18.100 | 18.480 | 17.920 | 18.400 | 18.400 | 61,083 |
| 2026-01-21 | 17.800 | 18.300 | 17.620 | 18.000 | 18.000 | 36,594 |
| 2026-01-20 | 18.240 | 18.260 | 17.720 | 17.760 | 17.760 | 27,092 |
| 2026-01-19 | 18.440 | 18.460 | 17.100 | 18.240 | 18.240 | 61,652 |
| 2026-01-16 | 18.800 | 19.240 | 18.360 | 18.500 | 18.500 | 110,978 |
| 2026-01-15 | 17.120 | 18.820 | 16.920 | 18.600 | 18.600 | 212,250 |
| 2026-01-14 | 17.060 | 17.180 | 16.900 | 17.000 | 17.000 | 30,315 |
| 2026-01-13 | 16.940 | 17.420 | 16.700 | 17.160 | 17.160 | 50,873 |
| 2026-01-12 | 16.500 | 16.960 | 16.220 | 16.960 | 16.960 | 93,072 |
| 2026-01-09 | 17.200 | 17.280 | 16.940 | 17.140 | 17.140 | 19,311 |
| 2026-01-08 | 17.080 | 17.280 | 16.620 | 17.120 | 17.120 | 46,866 |
| 2026-01-07 | 16.200 | 17.100 | 16.100 | 17.020 | 17.020 | 67,310 |
| 2026-01-05 | 16.400 | 16.400 | 16.060 | 16.080 | 16.080 | 30,503 |
| 2026-01-02 | 16.060 | 16.180 | 15.780 | 16.140 | 16.140 | 25,596 |
| 2025-12-30 | 15.220 | 16.560 | 15.220 | 15.780 | 15.780 | 48,582 |
| 2025-12-29 | 15.040 | 15.240 | 14.940 | 15.220 | 15.220 | 44,124 |
| 2025-12-23 | 15.140 | 15.220 | 15.000 | 15.040 | 15.040 | 79,668 |
| 2025-12-22 | 15.320 | 15.320 | 15.000 | 15.160 | 15.160 | 88,161 |
| 2025-12-19 | 15.480 | 15.480 | 15.260 | 15.300 | 15.300 | 36,619 |
| 2025-12-18 | 15.580 | 15.580 | 15.260 | 15.480 | 15.480 | 27,612 |
| 2025-12-17 | 15.740 | 15.780 | 15.500 | 15.580 | 15.580 | 30,882 |
| 2025-12-16 | 15.340 | 15.740 | 15.160 | 15.680 | 15.680 | 53,988 |
| 2025-12-15 | 15.400 | 15.400 | 15.300 | 15.360 | 15.360 | 40,075 |
| 2025-12-12 | 15.200 | 15.600 | 15.120 | 15.600 | 15.600 | 75,358 |
| 2025-12-11 | 15.700 | 15.800 | 15.520 | 15.600 | 15.600 | 27,262 |
| 2025-12-10 | 15.740 | 15.800 | 15.560 | 15.800 | 15.800 | 24,816 |
| 2025-12-09 | 15.900 | 15.900 | 15.740 | 15.760 | 15.760 | 19,157 |
| 2025-12-08 | 16.000 | 16.100 | 15.840 | 15.900 | 15.900 | 15,632 |
| 2025-12-05 | 16.180 | 16.180 | 15.820 | 16.000 | 16.000 | 29,359 |
| 2025-12-04 | 16.000 | 16.160 | 15.980 | 16.060 | 16.060 | 12,326 |
| 2025-12-03 | 16.120 | 16.380 | 16.000 | 16.100 | 16.100 | 12,706 |
| 2025-12-02 | 16.000 | 16.320 | 15.900 | 16.120 | 16.120 | 23,747 |
| 2025-12-01 | 16.580 | 16.580 | 15.740 | 16.200 | 16.200 | 16,787 |
| 2025-11-28 | 16.200 | 16.660 | 15.800 | 16.580 | 16.580 | 32,729 |
| 2025-11-27 | 16.700 | 16.720 | 16.000 | 16.000 | 16.000 | 32,458 |
| 2025-11-26 | 16.900 | 16.900 | 16.400 | 16.580 | 16.580 | 10,619 |
| 2025-11-25 | 17.100 | 17.220 | 16.760 | 16.880 | 16.880 | 13,361 |
| 2025-11-24 | 16.520 | 17.040 | 16.360 | 16.920 | 16.920 | 12,943 |
| 2025-11-21 | 16.660 | 16.760 | 16.200 | 16.480 | 16.480 | 21,506 |
| 2025-11-20 | 16.800 | 16.800 | 16.300 | 16.440 | 16.440 | 14,732 |
| 2025-11-19 | 16.960 | 17.000 | 16.600 | 16.720 | 16.720 | 15,396 |
| 2025-11-18 | 16.900 | 17.080 | 16.540 | 16.780 | 16.780 | 21,864 |
| 2025-11-17 | 17.200 | 17.260 | 16.900 | 17.080 | 17.080 | 18,060 |
| 2025-11-14 | 17.740 | 17.760 | 17.040 | 17.320 | 17.320 | 21,116 |
| 2025-11-13 | 17.700 | 18.400 | 17.400 | 17.760 | 17.760 | 69,471 |
| 2025-11-12 | 17.280 | 17.800 | 17.220 | 17.640 | 17.640 | 52,046 |
| 2025-11-10 | 16.960 | 17.300 | 16.800 | 17.200 | 17.200 | 39,232 |
| 2025-11-07 | 16.980 | 17.000 | 16.800 | 16.800 | 16.800 | 19,332 |
| 2025-11-06 | 17.000 | 17.240 | 16.800 | 16.800 | 16.800 | 62,625 |
| 2025-11-05 | 17.000 | 17.260 | 16.700 | 16.700 | 16.700 | 58,791 |
| 2025-11-04 | 17.000 | 17.180 | 16.460 | 16.880 | 16.880 | 103,296 |
| 2025-11-03 | 16.000 | 16.140 | 15.120 | 16.080 | 16.080 | 39,923 |
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.