Witted Megacorp Oyj (HEL:WITTED)
Finland
· Delayed Price · Currency is EUR 1.620
-0.030 (-1.82%)
Apr 28, 2026, 5:57 PM EET
Witted Megacorp Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.65 | 1.70 | 1.65 | 1.68 | - | 1.52% | 21,465 |
| Apr 27, 2026 | 1.51 | 1.65 | 1.51 | 1.65 | 1.65 | 22.22% | 78,123 |
| Apr 24, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 5,934 |
| Apr 23, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -2.55% | 6,503 |
| Apr 22, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.61% | 1,342 |
| Apr 21, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | 0.75% | 835 |
| Apr 20, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.85% | 1,600 |
| Apr 17, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.50% | 2,860 |
| Apr 16, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.84% | 6,414 |
| Apr 15, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | - | 2,416 |
| Apr 14, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 2.26% | 3,554 |
| Apr 13, 2026 | 1.41 | 1.41 | 1.33 | 1.33 | 1.33 | -2.56% | 3,177 |
| Apr 10, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | 1.87% | 1,626 |
| Apr 9, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | -1.11% | 12,749 |
| Apr 8, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | 3.44% | 2,610 |
| Apr 7, 2026 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -3.68% | 236 |
| Apr 2, 2026 | 1.36 | 1.36 | 1.32 | 1.36 | 1.36 | 4.21% | 1,652 |
| Apr 1, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.14% | 50 |
| Mar 31, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.38% | 2,340 |
| Mar 30, 2026 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | 0.38% | 2,905 |
| Mar 27, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -1.87% | 8,050 |
| Mar 26, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.38% | 5,553 |
| Mar 25, 2026 | 1.34 | 1.44 | 1.33 | 1.33 | 1.33 | -1.12% | 5,711 |
| Mar 24, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 2.67% | 3,028 |
| Mar 23, 2026 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | -2.60% | 6,883 |
| Mar 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 2,158 |
| Mar 19, 2026 | 1.33 | 1.38 | 1.33 | 1.35 | 1.35 | -2.89% | 796 |
| Mar 18, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 0.36% | 8,934 |
| Mar 17, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 2.60% | 3,005 |
| Mar 16, 2026 | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -3.93% | 7,211 |
| Mar 13, 2026 | 1.35 | 1.40 | 1.32 | 1.40 | 1.40 | 4.09% | 17,200 |
| Mar 12, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | -1.82% | 303 |
| Mar 11, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -3.18% | 18,083 |
| Mar 10, 2026 | 1.28 | 1.43 | 1.28 | 1.42 | 1.42 | 7.20% | 16,324 |
| Mar 9, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.12% | 3,072 |
| Mar 6, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | -1.84% | 4,422 |
| Mar 5, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 40 |
| Mar 4, 2026 | 1.28 | 1.36 | 1.28 | 1.36 | 1.36 | 0.74% | 2,050 |
| Mar 3, 2026 | 1.33 | 1.35 | 1.29 | 1.35 | 1.35 | -1.10% | 3,877 |
| Mar 2, 2026 | 1.33 | 1.33 | 1.33 | 1.37 | 1.37 | -0.36% | 7,998 |
| Feb 27, 2026 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | 0.74% | 16,236 |
| Feb 26, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -1.45% | 1,292 |
| Feb 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | 1,779 |
| Feb 24, 2026 | 1.39 | 1.39 | 1.33 | 1.36 | 1.36 | -2.16% | 11,924 |
| Feb 23, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | -3.14% | 16,014 |
| Feb 20, 2026 | 1.37 | 1.45 | 1.36 | 1.44 | 1.44 | 4.74% | 20,530 |
| Feb 19, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 6,061 |
| Feb 18, 2026 | 1.32 | 1.39 | 1.27 | 1.38 | 1.38 | - | 13,640 |
| Feb 17, 2026 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 0.73% | 5,950 |
| Feb 16, 2026 | 1.37 | 1.37 | 1.32 | 1.37 | 1.37 | -1.44% | 7,260 |
| Feb 13, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 3.35% | 10,175 |
| Feb 12, 2026 | 1.34 | 1.38 | 1.34 | 1.35 | 1.35 | - | 7,777 |
| Feb 11, 2026 | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -2.54% | 608 |
| Feb 10, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 6,091 |
| Feb 9, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 3,423 |
| Feb 6, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 0.36% | 3,965 |
| Feb 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2,412 |
| Feb 4, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | 0.36% | 4,851 |
| Feb 3, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | - | 1,683 |
| Feb 2, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 2,941 |
| Jan 30, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 2,727 |
| Jan 29, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.07% | 7,004 |
| Jan 28, 2026 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | 0.36% | 11,578 |
| Jan 27, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | 0.36% | 3,512 |
| Jan 26, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -1.76% | 8,497 |
| Jan 23, 2026 | 1.40 | 1.45 | 1.40 | 1.42 | 1.42 | -2.07% | 8,729 |
| Jan 22, 2026 | 1.40 | 1.46 | 1.38 | 1.45 | 1.45 | 3.94% | 10,207 |
| Jan 21, 2026 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | - | 5,814 |
| Jan 20, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | 0.72% | 18,876 |
| Jan 19, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -2.46% | 9,768 |
| Jan 16, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 2,877 |
| Jan 15, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 0.70% | 8,587 |
| Jan 14, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 3,674 |
| Jan 13, 2026 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | 0.35% | 3,904 |
| Jan 12, 2026 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 8,214 |
| Jan 9, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 6,455 |
| Jan 8, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | 0.71% | 9,902 |
| Jan 7, 2026 | 1.45 | 1.46 | 1.40 | 1.41 | 1.41 | -4.42% | 8,417 |
| Jan 5, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 4.26% | 9,211 |
| Jan 2, 2026 | 1.41 | 1.45 | 1.40 | 1.41 | 1.41 | - | 21,610 |
| Dec 30, 2025 | 1.41 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 17,419 |
| Dec 29, 2025 | 1.42 | 1.46 | 1.42 | 1.43 | 1.43 | -0.35% | 13,278 |
| Dec 23, 2025 | 1.43 | 1.47 | 1.42 | 1.44 | 1.44 | -2.38% | 4,517 |
| Dec 22, 2025 | 1.48 | 1.48 | 1.41 | 1.47 | 1.47 | 0.68% | 20,980 |
| Dec 19, 2025 | 1.42 | 1.46 | 1.41 | 1.46 | 1.46 | 1.74% | 7,238 |
| Dec 18, 2025 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -1.71% | 4,699 |
| Dec 17, 2025 | 1.44 | 1.46 | 1.42 | 1.46 | 1.46 | 1.39% | 4,796 |
| Dec 16, 2025 | 1.44 | 1.47 | 1.43 | 1.44 | 1.44 | -1.03% | 16,728 |
| Dec 15, 2025 | 1.44 | 1.50 | 1.42 | 1.46 | 1.46 | -2.02% | 12,662 |
| Dec 12, 2025 | 1.48 | 1.49 | 1.44 | 1.49 | 1.49 | 0.34% | 6,237 |
| Dec 11, 2025 | 1.42 | 1.49 | 1.42 | 1.48 | 1.48 | 3.14% | 21,020 |
| Dec 10, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.14% | 7,388 |
| Dec 9, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.71% | 4,049 |
| Dec 8, 2025 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | 1.07% | 8,977 |
| Dec 5, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -1.75% | 9,283 |
| Dec 4, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | - | 14,036 |
| Dec 3, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.71% | 5,711 |
| Dec 2, 2025 | 1.45 | 1.45 | 1.39 | 1.42 | 1.42 | -2.41% | 22,928 |
| Dec 1, 2025 | 1.43 | 1.48 | 1.39 | 1.45 | 1.45 | 1.40% | 9,574 |
| Nov 28, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 3,744 |