Wittchen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	15.860	16.160	15.820	15.860	15.860	14,263
2025-10-30	16.120	16.120	15.860	15.860	15.860	20,263
2025-10-29	16.200	16.300	16.000	16.120	16.120	20,398
2025-10-28	16.120	16.300	16.000	16.100	16.100	11,260
2025-10-27	16.300	16.300	16.000	16.100	16.100	16,127
2025-10-24	16.140	16.380	16.080	16.300	16.300	11,662
2025-10-23	16.220	16.520	16.200	16.220	16.220	11,795
2025-10-22	16.500	16.500	16.220	16.220	16.220	24,149
2025-10-21	16.300	17.240	16.120	16.500	16.500	24,432
2025-10-20	16.160	16.380	16.080	16.300	16.300	15,658
2025-10-17	16.100	16.280	16.020	16.160	16.160	8,624
2025-10-16	16.220	16.300	16.040	16.040	16.040	8,750
2025-10-15	16.060	16.200	16.020	16.080	16.080	17,359
2025-10-14	16.180	16.200	16.040	16.060	16.060	10,000
2025-10-13	16.200	16.200	16.000	16.200	16.200	11,618
2025-10-10	16.200	16.200	16.080	16.200	16.200	13,872
2025-10-09	16.400	16.420	16.060	16.200	16.200	20,230
2025-10-08	16.660	16.760	16.420	16.420	16.420	13,096
2025-10-07	16.620	16.660	16.500	16.660	16.660	14,506
2025-10-06	16.560	16.780	16.480	16.660	16.660	9,546
2025-10-03	16.760	16.800	16.420	16.420	16.420	23,595
2025-10-02	16.440	16.760	16.400	16.760	16.760	21,262
2025-10-01	16.020	16.480	15.980	16.400	16.400	26,692
2025-09-30	16.020	16.100	16.000	16.020	16.020	24,913
2025-09-29	16.100	16.200	16.000	16.060	16.060	19,985
2025-09-26	16.360	16.360	15.960	16.080	16.080	80,998
2025-09-25	16.640	16.800	16.600	16.740	16.740	10,582
2025-09-24	16.820	16.880	16.640	16.800	16.800	10,742
2025-09-23	16.860	16.900	16.640	16.840	16.840	5,434
2025-09-22	16.800	16.940	16.520	16.740	16.740	9,973
2025-09-19	17.100	17.120	16.660	16.660	16.660	17,606
2025-09-18	17.000	17.100	16.860	17.100	17.100	19,641
2025-09-17	16.940	17.040	16.860	17.040	17.040	12,082
2025-09-16	17.000	17.060	16.900	17.000	17.000	8,254
2025-09-15	17.000	17.100	16.880	17.060	17.060	11,695
2025-09-12	17.080	17.080	16.840	17.020	17.020	8,362
2025-09-11	16.940	17.180	16.700	17.080	17.080	13,790
2025-09-10	16.800	16.940	16.580	16.940	16.940	35,439
2025-09-09	16.900	17.300	16.800	17.000	17.000	22,411
2025-09-08	16.700	16.900	16.680	16.900	16.900	9,011
2025-09-05	16.540	16.980	16.500	16.800	16.800	15,307
2025-09-04	16.700	16.780	16.460	16.540	16.540	17,029
2025-09-03	16.500	16.780	16.440	16.780	16.780	14,282
2025-09-02	16.580	16.780	16.420	16.500	16.500	26,024
2025-09-01	16.760	16.780	16.520	16.720	16.720	17,091
2025-08-29	17.000	17.000	16.500	16.780	16.780	13,352
2025-08-28	16.860	17.180	16.860	17.020	17.020	11,867
2025-08-27	16.700	16.880	16.400	16.860	16.860	17,615
2025-08-26	16.940	16.940	16.640	16.700	16.700	39,122
2025-08-25	16.900	17.000	16.800	17.000	17.000	20,863
2025-08-22	17.120	17.120	16.820	16.900	16.900	18,829
2025-08-21	17.080	17.140	16.960	17.120	17.120	7,088
2025-08-20	17.180	17.180	16.960	17.080	17.080	16,053
2025-08-19	17.380	17.400	16.960	17.180	17.180	53,306
2025-08-18	17.540	17.580	17.000	17.380	17.380	33,354
2025-08-14	17.500	17.680	17.300	17.540	17.540	17,079
2025-08-13	17.700	17.720	17.380	17.420	17.420	14,547
2025-08-12	17.760	18.000	17.300	17.700	17.700	24,882
2025-08-11	18.000	18.000	17.700	17.760	17.760	10,955
2025-08-08	18.000	18.240	17.780	18.060	18.060	20,468

← NewerPage 5 of 21 · 1,254 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.