Wittchen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	23.800	24.400	23.800	24.350	24.350	15,050
2025-02-14	24.200	24.400	23.500	23.800	23.800	14,742
2025-02-13	24.450	24.500	23.900	24.100	24.100	9,959
2025-02-12	24.400	24.700	23.000	24.350	24.350	38,777
2025-02-11	23.750	24.450	23.550	24.250	24.250	26,047
2025-02-10	22.750	23.900	22.600	23.750	23.750	37,886
2025-02-07	22.200	22.750	22.000	22.750	22.750	21,833
2025-02-06	21.700	22.200	21.650	22.000	22.000	20,915
2025-02-05	21.650	21.800	21.250	21.650	21.650	13,511
2025-02-04	21.300	21.800	21.200	21.650	21.650	18,264
2025-02-03	20.900	21.200	20.600	21.200	21.200	12,827
2025-01-31	21.000	21.150	20.600	20.900	20.900	18,031
2025-01-30	20.400	20.950	19.980	20.900	20.900	45,152
2025-01-29	20.500	20.700	20.050	20.400	20.400	28,910
2025-01-28	20.700	20.900	20.450	20.450	20.450	32,816
2025-01-27	21.000	21.300	20.650	20.700	20.700	19,247
2025-01-24	21.050	21.250	20.900	21.000	21.000	20,309
2025-01-23	21.000	21.200	20.650	21.000	21.000	26,227
2025-01-22	21.700	22.000	20.750	20.900	20.900	51,768
2025-01-21	21.800	21.850	21.500	21.700	21.700	9,821
2025-01-20	21.750	21.900	21.550	21.750	21.750	12,182
2025-01-17	21.800	21.950	21.600	21.750	21.750	14,226
2025-01-16	21.600	21.900	21.550	21.700	21.700	11,764
2025-01-15	21.500	21.700	21.250	21.550	21.550	11,911
2025-01-14	21.550	21.600	21.200	21.500	21.500	7,818
2025-01-13	21.200	21.650	20.900	21.400	21.400	11,798
2025-01-10	21.700	21.750	21.200	21.200	21.200	15,502
2025-01-09	21.400	21.700	21.250	21.650	21.650	8,099
2025-01-08	21.650	21.750	21.400	21.400	21.400	17,831
2025-01-07	22.000	22.550	21.500	21.750	21.750	35,769
2025-01-03	21.850	22.400	21.700	22.000	22.000	25,171
2025-01-02	21.900	21.900	21.000	21.650	21.650	35,648
2024-12-30	20.450	21.550	20.450	20.800	20.800	27,515
2024-12-27	19.800	20.450	19.720	20.450	20.450	19,871
2024-12-23	20.000	20.000	19.500	19.700	19.700	58,455
2024-12-20	19.880	20.150	19.720	19.980	19.980	30,421
2024-12-19	20.000	20.250	19.720	19.880	19.880	21,313
2024-12-18	19.640	19.980	19.520	19.980	19.980	27,364
2024-12-17	20.100	20.200	19.600	19.700	19.700	25,856
2024-12-16	20.350	20.500	19.880	20.050	20.050	36,956
2024-12-13	20.500	20.550	20.050	20.300	20.300	25,499
2024-12-12	20.300	20.750	20.300	20.500	20.500	16,706
2024-12-11	20.400	20.400	20.100	20.200	20.200	24,683
2024-12-10	20.850	21.000	20.200	20.400	20.400	44,340
2024-12-09	21.000	21.200	20.700	20.900	20.900	21,369
2024-12-06	21.200	21.350	20.850	21.000	21.000	34,432
2024-12-05	21.500	21.550	20.950	21.350	21.350	40,686
2024-12-04	21.650	21.650	21.250	21.550	21.550	27,393
2024-12-03	21.350	21.650	21.150	21.550	21.550	33,013
2024-12-02	21.250	21.250	20.550	21.100	21.100	41,619
2024-11-29	21.650	21.650	21.050	21.350	21.350	24,029
2024-11-28	21.850	21.850	21.200	21.650	21.650	14,400
2024-11-27	21.950	22.300	21.650	21.750	21.750	34,322
2024-11-26	22.400	22.450	21.650	21.900	21.900	34,072
2024-11-25	23.000	23.000	22.400	22.450	22.450	35,601
2024-11-22	23.400	23.400	22.350	23.000	23.000	92,437
2024-11-21	24.650	25.000	23.350	25.000	25.000	15,850
2024-11-20	24.000	24.700	24.000	24.650	24.650	9,368
2024-11-19	25.150	25.300	23.150	24.000	24.000	34,880
2024-11-18	25.000	25.100	24.500	25.100	25.100	9,647

← NewerPage 8 of 21 · 1,252 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.