Wittchen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	17.900	18.000	17.600	18.000	18.000	18,645
2025-08-06	18.000	18.000	17.800	17.900	17.900	14,309
2025-08-05	18.080	18.100	17.900	18.000	18.000	20,359
2025-08-04	18.200	18.240	17.980	18.080	18.080	16,559
2025-08-01	18.300	18.340	18.120	18.200	18.200	7,591
2025-07-31	18.200	18.480	18.000	18.300	18.300	18,645
2025-07-30	18.340	18.460	18.060	18.140	18.140	8,002
2025-07-29	18.280	18.340	18.060	18.340	18.340	10,967
2025-07-28	18.300	18.340	18.180	18.280	18.280	10,186
2025-07-25	18.200	18.360	18.100	18.300	18.300	20,222
2025-07-24	18.500	18.500	18.200	18.280	18.280	19,739
2025-07-23	18.500	18.500	18.260	18.500	18.500	17,176
2025-07-22	18.500	18.700	18.200	18.500	18.500	25,320
2025-07-21	18.860	18.980	18.480	18.500	18.500	36,849
2025-07-18	18.800	18.980	18.800	18.860	18.860	5,690
2025-07-17	18.840	18.860	18.700	18.780	18.780	6,615
2025-07-16	19.000	19.040	18.720	18.880	18.880	4,525
2025-07-15	18.860	19.100	18.620	19.000	19.000	8,001
2025-07-14	18.820	19.080	18.800	18.880	18.880	9,235
2025-07-11	18.460	18.820	18.460	18.820	18.820	4,477
2025-07-10	18.560	19.040	18.460	18.460	18.460	24,645
2025-07-09	18.820	19.040	18.480	18.540	18.540	27,007
2025-07-08	19.160	19.160	18.800	18.840	18.840	5,534
2025-07-07	19.120	19.200	18.580	18.900	18.900	11,952
2025-07-04	18.980	19.160	18.920	19.100	19.100	9,606
2025-07-03	19.020	19.180	18.900	18.980	18.980	15,125
2025-07-02	19.260	19.300	18.720	19.060	19.060	10,236
2025-07-01	19.040	19.300	18.980	19.260	19.260	6,462
2025-06-30	19.280	19.380	19.000	19.060	19.060	11,160
2025-06-27	19.020	19.480	18.840	19.100	19.100	15,127
2025-06-26	18.820	19.400	18.720	19.020	19.020	14,585
2025-06-25	18.000	18.880	17.920	18.820	18.820	15,999
2025-06-24	17.780	18.000	17.660	17.960	17.960	11,299
2025-06-23	17.800	17.980	17.600	17.780	17.780	13,836
2025-06-20	17.700	17.900	17.700	17.800	17.800	8,561
2025-06-18	17.960	18.060	17.300	17.840	17.840	17,351
2025-06-17	18.200	18.440	17.820	18.000	18.000	25,229
2025-06-16	18.900	19.120	17.820	18.080	18.080	56,406
2025-06-13	19.080	19.080	18.820	18.900	18.900	18,790
2025-06-12	19.400	19.400	18.800	19.100	19.100	16,608
2025-06-11	19.300	19.440	19.000	19.380	19.380	16,425
2025-06-10	19.420	19.520	19.100	19.320	19.320	12,081
2025-06-09	19.200	19.480	19.060	19.420	19.420	10,670
2025-06-06	19.400	19.500	19.020	19.020	19.020	15,486
2025-06-05	19.540	19.540	19.380	19.400	19.400	10,737
2025-06-04	19.600	19.600	19.500	19.540	19.540	13,462
2025-06-03	19.900	19.980	19.500	19.560	19.560	14,269
2025-06-02	19.400	19.900	19.200	19.900	19.900	16,031
2025-05-30	19.920	20.000	19.040	19.800	19.800	36,386
2025-05-29	20.450	20.600	19.900	19.920	19.920	78,049
2025-05-28	20.500	20.750	20.450	20.750	20.750	9,263
2025-05-27	20.700	20.800	20.450	20.500	20.500	10,566
2025-05-26	20.400	20.900	20.300	20.600	20.600	15,509
2025-05-23	20.500	20.800	20.250	20.400	20.400	31,540
2025-05-22	21.000	21.200	20.900	21.150	21.150	10,273
2025-05-21	21.100	21.100	20.900	21.050	21.050	4,475
2025-05-20	20.950	21.200	20.600	21.100	21.100	13,196
2025-05-19	21.050	21.200	20.650	20.950	20.950	8,207
2025-05-16	21.200	21.250	20.550	21.050	21.050	21,846
2025-05-15	21.000	21.300	21.000	21.100	21.100	12,053

← NewerPage 6 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.