Witted Megacorp Oyj (HEL:WITTED)
Finland · Delayed Price · Currency is EUR 1.510
+0.020 (1.34%)
Sep 8, 2025, 5:55 PM EET
Witted Megacorp Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.48 | 1.54 | 1.47 | 1.49 | 1.49 | -0.67% | 23,236 |
| Sep 4, 2025 | 1.57 | 1.57 | 1.48 | 1.50 | 1.50 | -1.32% | 16,458 |
| Sep 3, 2025 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -4.40% | 4,904 |
| Sep 2, 2025 | 1.56 | 1.59 | 1.49 | 1.59 | 1.59 | 0.63% | 9,354 |
| Sep 1, 2025 | 1.59 | 1.60 | 1.55 | 1.58 | 1.58 | 1.28% | 5,898 |
| Aug 29, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | -0.64% | 3,187 |
| Aug 28, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | - | 9,336 |
| Aug 27, 2025 | 1.55 | 1.60 | 1.55 | 1.57 | 1.57 | 6.08% | 17,393 |
| Aug 26, 2025 | 1.52 | 1.55 | 1.48 | 1.48 | 1.48 | -1.33% | 14,145 |
| Aug 25, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | 0.67% | 7,546 |
| Aug 22, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 0.68% | 5,798 |
| Aug 21, 2025 | 1.51 | 1.52 | 1.48 | 1.48 | 1.48 | -2.63% | 10,498 |
| Aug 20, 2025 | 1.53 | 1.55 | 1.50 | 1.52 | 1.52 | -0.65% | 5,966 |
| Aug 19, 2025 | 1.61 | 1.61 | 1.52 | 1.53 | 1.53 | -2.55% | 20,085 |
| Aug 18, 2025 | 1.50 | 1.57 | 1.48 | 1.57 | 1.57 | 4.67% | 14,780 |
| Aug 15, 2025 | 1.50 | 1.53 | 1.49 | 1.50 | 1.50 | 3.45% | 3,402 |
| Aug 14, 2025 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -6.45% | 8,315 |
| Aug 13, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 3.33% | 3,131 |
| Aug 12, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 20,831 |
| Aug 11, 2025 | 1.56 | 1.59 | 1.53 | 1.55 | 1.55 | -0.64% | 12,543 |
| Aug 8, 2025 | 1.56 | 1.60 | 1.52 | 1.56 | 1.56 | - | 19,480 |
| Aug 7, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | 5,670 |
| Aug 6, 2025 | 1.60 | 1.61 | 1.57 | 1.57 | 1.57 | -1.88% | 8,134 |
| Aug 5, 2025 | 1.62 | 1.66 | 1.60 | 1.60 | 1.60 | -1.23% | 6,752 |
| Aug 4, 2025 | 1.56 | 1.68 | 1.56 | 1.62 | 1.62 | 1.25% | 12,851 |
| Aug 1, 2025 | 1.56 | 1.63 | 1.56 | 1.60 | 1.60 | 3.23% | 10,997 |
| Jul 31, 2025 | 1.58 | 1.61 | 1.54 | 1.55 | 1.55 | -0.64% | 9,245 |
| Jul 30, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.89% | 3,056 |
| Jul 29, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 1,058 |
| Jul 28, 2025 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | 0.64% | 5,054 |
| Jul 25, 2025 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -1.88% | 2,140 |
| Jul 24, 2025 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | 1.27% | 9,782 |
| Jul 23, 2025 | 1.58 | 1.62 | 1.58 | 1.58 | 1.58 | - | 7,142 |
| Jul 22, 2025 | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | 3.27% | 10,510 |
| Jul 21, 2025 | 1.58 | 1.59 | 1.53 | 1.53 | 1.53 | -3.16% | 6,100 |
| Jul 18, 2025 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -3.07% | 19,034 |
| Jul 17, 2025 | 1.59 | 1.68 | 1.59 | 1.63 | 1.63 | 2.52% | 7,257 |
| Jul 16, 2025 | 1.61 | 1.66 | 1.59 | 1.59 | 1.59 | -0.63% | 12,983 |
| Jul 15, 2025 | 1.67 | 1.69 | 1.60 | 1.60 | 1.60 | -5.33% | 8,948 |
| Jul 14, 2025 | 1.60 | 1.69 | 1.57 | 1.69 | 1.69 | 3.68% | 13,392 |
| Jul 11, 2025 | 1.61 | 1.65 | 1.59 | 1.63 | 1.63 | 1.24% | 9,613 |
| Jul 10, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 2,101 |
| Jul 9, 2025 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | 1.24% | 3,291 |
| Jul 8, 2025 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | -1.23% | 11,484 |
| Jul 7, 2025 | 1.59 | 1.67 | 1.58 | 1.63 | 1.63 | - | 16,091 |
| Jul 4, 2025 | 1.59 | 1.63 | 1.57 | 1.63 | 1.63 | 2.52% | 10,174 |
| Jul 3, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 6,708 |
| Jul 2, 2025 | 1.61 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 13,087 |
| Jul 1, 2025 | 1.61 | 1.64 | 1.61 | 1.62 | 1.62 | -1.22% | 6,231 |
| Jun 30, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -1.80% | 4,491 |