Wittchen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	21.300	21.300	20.900	21.000	21.000	19,578
2025-05-13	21.200	21.300	20.650	21.300	21.300	24,726
2025-05-12	20.950	21.250	20.650	21.100	21.100	41,039
2025-05-09	20.550	20.750	20.250	20.700	20.700	25,020
2025-05-08	20.600	20.600	20.100	20.500	20.500	24,031
2025-05-07	20.500	20.700	20.300	20.500	20.500	15,353
2025-05-06	20.500	20.650	20.350	20.400	20.400	16,665
2025-05-05	20.400	20.550	20.200	20.400	20.400	16,759
2025-05-02	20.300	20.600	20.300	20.400	20.400	11,915
2025-04-30	20.400	20.600	20.150	20.300	20.300	18,061
2025-04-29	20.500	20.750	20.300	20.400	20.400	13,596
2025-04-28	20.400	20.600	20.300	20.500	20.500	20,440
2025-04-25	20.100	20.450	20.100	20.350	20.350	18,719
2025-04-24	20.000	20.500	19.880	20.050	20.050	27,591
2025-04-23	20.350	20.500	19.880	19.880	19.880	47,566
2025-04-22	19.900	20.300	19.900	20.250	20.250	18,062
2025-04-17	19.920	20.000	19.860	19.900	19.900	28,970
2025-04-16	20.050	20.200	19.900	20.000	20.000	27,018
2025-04-15	20.150	20.150	19.940	20.050	20.050	42,670
2025-04-14	20.300	20.450	19.920	20.100	20.100	49,171
2025-04-11	20.550	20.750	19.740	19.960	19.960	264,516
2025-04-10	22.150	23.000	22.000	22.400	22.400	29,508
2025-04-09	22.550	22.550	21.300	21.500	21.500	22,746
2025-04-08	22.200	22.900	21.650	22.600	22.600	23,129
2025-04-07	21.600	21.700	19.800	21.450	21.450	61,645
2025-04-04	22.700	22.850	21.400	21.850	21.850	42,148
2025-04-03	24.500	24.750	22.050	22.700	22.700	42,114
2025-04-02	24.350	25.050	24.000	24.900	24.900	22,208
2025-04-01	23.950	24.350	23.850	24.350	24.350	10,072
2025-03-31	24.300	24.400	23.800	24.000	24.000	8,022
2025-03-28	24.400	24.400	24.000	24.300	24.300	11,913
2025-03-27	23.900	24.400	23.700	24.400	24.400	31,880
2025-03-26	23.550	23.900	23.500	23.900	23.900	17,531
2025-03-25	23.800	23.900	23.500	23.550	23.550	11,787
2025-03-24	23.800	23.900	23.500	23.850	23.850	10,147
2025-03-21	23.850	23.900	23.500	23.800	23.800	7,071
2025-03-20	23.700	23.900	23.500	23.850	23.850	14,310
2025-03-19	23.500	23.750	23.500	23.650	23.650	6,953
2025-03-18	23.750	23.900	23.500	23.500	23.500	9,959
2025-03-17	23.450	23.900	23.200	23.600	23.600	23,150
2025-03-14	23.800	23.800	23.350	23.350	23.350	27,714
2025-03-13	23.900	23.950	23.650	23.850	23.850	6,952
2025-03-12	23.700	23.900	23.600	23.850	23.850	9,992
2025-03-11	23.700	23.950	23.550	23.700	23.700	10,481
2025-03-10	23.850	23.950	23.450	23.550	23.550	8,218
2025-03-07	23.750	23.750	23.450	23.500	23.500	6,953
2025-03-06	23.800	24.150	23.500	23.750	23.750	11,605
2025-03-05	23.550	24.100	23.350	23.800	23.800	11,059
2025-03-04	23.950	23.950	23.050	23.350	23.350	18,431
2025-03-03	23.950	24.000	23.500	23.950	23.950	13,925
2025-02-28	23.650	24.000	23.300	23.850	23.850	10,285
2025-02-27	23.900	24.000	23.500	23.650	23.650	8,022
2025-02-26	23.900	24.000	23.700	23.900	23.900	5,364
2025-02-25	23.550	24.000	23.500	23.900	23.900	6,559
2025-02-24	23.900	24.000	23.500	23.500	23.500	11,371
2025-02-21	23.900	24.000	23.500	23.900	23.900	18,841
2025-02-20	23.750	24.050	23.500	23.900	23.900	10,144
2025-02-19	24.300	24.350	23.600	23.600	23.600	15,340
2025-02-18	24.400	24.400	24.000	24.200	24.200	18,011
2025-02-17	23.800	24.400	23.800	24.350	24.350	15,050

← NewerPage 7 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.