Wittchen SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 25.500 | 25.600 | 24.800 | 24.900 | 24.900 | 10,098 |
| 2024-11-14 | 25.650 | 25.650 | 24.200 | 25.500 | 25.500 | 11,387 |
| 2024-11-13 | 25.650 | 25.750 | 25.400 | 25.400 | 25.400 | 3,402 |
| 2024-11-12 | 25.600 | 25.800 | 25.450 | 25.700 | 25.700 | 6,335 |
| 2024-11-08 | 25.300 | 25.650 | 25.300 | 25.600 | 25.600 | 10,668 |
| 2024-11-07 | 25.250 | 25.250 | 25.050 | 25.200 | 25.200 | 6,846 |
| 2024-11-06 | 25.650 | 25.650 | 25.000 | 25.150 | 25.150 | 8,096 |
| 2024-11-05 | 25.650 | 25.700 | 25.300 | 25.300 | 25.300 | 7,631 |
| 2024-11-04 | 25.850 | 26.000 | 25.000 | 25.650 | 25.650 | 8,882 |
| 2024-10-31 | 25.300 | 25.800 | 25.050 | 25.800 | 25.800 | 9,509 |
| 2024-10-30 | 25.150 | 25.350 | 25.000 | 25.300 | 25.300 | 4,677 |
| 2024-10-29 | 25.300 | 25.450 | 25.050 | 25.150 | 25.150 | 4,299 |
| 2024-10-28 | 25.500 | 25.550 | 24.900 | 25.200 | 25.200 | 7,908 |
| 2024-10-25 | 24.850 | 25.400 | 24.400 | 25.300 | 25.300 | 9,124 |
| 2024-10-24 | 25.600 | 25.600 | 24.750 | 24.850 | 24.850 | 11,865 |
| 2024-10-23 | 25.350 | 25.800 | 25.300 | 25.400 | 25.400 | 7,694 |
| 2024-10-22 | 25.550 | 25.800 | 25.200 | 25.350 | 25.350 | 4,666 |
| 2024-10-21 | 26.000 | 26.400 | 25.150 | 25.550 | 25.550 | 15,411 |
| 2024-10-18 | 26.350 | 26.650 | 25.600 | 25.950 | 25.950 | 9,508 |
| 2024-10-17 | 26.600 | 26.650 | 26.300 | 26.300 | 26.300 | 6,082 |
| 2024-10-16 | 26.100 | 26.600 | 26.100 | 26.600 | 26.600 | 10,807 |
| 2024-10-15 | 25.800 | 26.750 | 25.650 | 26.100 | 26.100 | 21,095 |
| 2024-10-14 | 25.000 | 25.800 | 24.950 | 25.550 | 25.550 | 9,723 |
| 2024-10-11 | 24.900 | 25.000 | 24.750 | 24.950 | 24.950 | 9,069 |
| 2024-10-10 | 24.700 | 24.900 | 24.550 | 24.850 | 24.850 | 13,070 |
| 2024-10-09 | 24.700 | 24.750 | 24.300 | 24.700 | 24.700 | 17,041 |
| 2024-10-08 | 24.750 | 24.900 | 24.400 | 24.700 | 24.700 | 8,732 |
| 2024-10-07 | 24.750 | 25.000 | 24.200 | 24.500 | 24.500 | 23,438 |
| 2024-10-04 | 24.400 | 24.950 | 24.400 | 24.750 | 24.750 | 22,420 |
| 2024-10-03 | 24.900 | 25.350 | 24.100 | 24.300 | 24.300 | 80,305 |
| 2024-10-02 | 25.800 | 25.850 | 25.450 | 25.800 | 25.800 | 11,918 |
| 2024-10-01 | 25.550 | 25.950 | 25.500 | 25.850 | 25.850 | 15,375 |
| 2024-09-30 | 26.100 | 26.100 | 25.450 | 25.750 | 25.750 | 14,370 |
| 2024-09-27 | 26.000 | 26.450 | 25.750 | 26.100 | 26.100 | 13,734 |
| 2024-09-26 | 25.500 | 26.500 | 25.450 | 26.000 | 26.000 | 20,598 |
| 2024-09-25 | 25.800 | 26.050 | 25.400 | 25.600 | 25.600 | 28,234 |
| 2024-09-24 | 26.600 | 26.600 | 25.700 | 25.800 | 25.800 | 26,071 |
| 2024-09-23 | 26.750 | 26.750 | 26.100 | 26.600 | 26.600 | 11,314 |
| 2024-09-20 | 26.500 | 26.850 | 26.000 | 26.750 | 26.750 | 18,395 |
| 2024-09-19 | 27.000 | 27.000 | 25.950 | 26.500 | 26.500 | 15,285 |
| 2024-09-18 | 26.950 | 27.300 | 26.750 | 26.750 | 26.750 | 8,638 |
| 2024-09-17 | 26.850 | 27.000 | 26.200 | 26.900 | 26.900 | 15,166 |
| 2024-09-16 | 27.200 | 27.500 | 26.100 | 26.850 | 26.850 | 29,957 |
| 2024-09-13 | 29.350 | 29.500 | 27.250 | 27.700 | 27.700 | 33,800 |
| 2024-09-12 | 28.050 | 28.400 | 27.950 | 28.400 | 28.400 | 2,909 |
| 2024-09-11 | 28.250 | 28.450 | 27.700 | 28.050 | 28.050 | 7,780 |
| 2024-09-10 | 28.250 | 28.500 | 28.050 | 28.200 | 28.200 | 9,304 |
| 2024-09-09 | 28.300 | 28.300 | 27.900 | 28.250 | 28.250 | 6,691 |
| 2024-09-06 | 28.100 | 28.600 | 27.900 | 28.300 | 28.300 | 8,218 |
| 2024-09-05 | 28.800 | 28.950 | 28.100 | 28.200 | 28.200 | 6,576 |
| 2024-09-04 | 28.500 | 28.900 | 28.000 | 28.500 | 28.500 | 7,785 |
| 2024-09-03 | 29.200 | 29.250 | 28.500 | 28.500 | 28.500 | 13,341 |
| 2024-09-02 | 29.000 | 29.300 | 28.800 | 28.850 | 28.850 | 7,415 |
| 2024-08-30 | 29.250 | 29.300 | 28.900 | 29.000 | 29.000 | 6,175 |
| 2024-08-29 | 29.000 | 29.400 | 29.000 | 29.250 | 29.250 | 8,429 |
| 2024-08-28 | 29.000 | 29.300 | 29.000 | 29.200 | 29.200 | 15,030 |
| 2024-08-27 | 28.900 | 29.000 | 28.800 | 29.000 | 29.000 | 8,803 |
| 2024-08-26 | 28.600 | 28.900 | 28.600 | 28.850 | 28.850 | 8,972 |
| 2024-08-23 | 28.400 | 28.700 | 28.350 | 28.550 | 28.550 | 6,218 |
| 2024-08-22 | 28.250 | 28.500 | 28.000 | 28.400 | 28.400 | 11,715 |
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.