Wolford Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 4.520 | 4.900 | 4.520 | 4.900 | 4.900 | 3,312 |
| 2023-06-27 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 100 |
| 2023-06-26 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 550 |
| 2023-06-23 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2023-06-22 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 465 |
| 2023-06-21 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2023-06-20 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 35 |
| 2023-06-19 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2023-06-16 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 27 |
| 2023-06-15 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2023-06-14 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2023-06-13 | 4.700 | 4.860 | 4.700 | 4.860 | 4.860 | 4,022 |
| 2023-06-12 | 4.780 | 4.780 | 4.620 | 4.700 | 4.700 | 2,250 |
| 2023-06-09 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2023-06-08 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2023-06-07 | 4.620 | 4.960 | 4.620 | 4.960 | 4.960 | 200 |
| 2023-06-06 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2023-06-05 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2023-06-02 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2023-06-01 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2023-05-31 | 4.840 | 4.980 | 4.840 | 4.980 | 4.980 | 608 |
| 2023-05-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-05-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-05-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 46 |
| 2023-05-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-05-24 | 4.960 | 5.000 | 4.960 | 5.000 | 5.000 | 114 |
| 2023-05-23 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2023-05-22 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 100 |
| 2023-05-19 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2023-05-18 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2023-05-17 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2023-05-16 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 734 |
| 2023-05-15 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 40 |
| 2023-05-12 | 5.000 | 5.100 | 4.860 | 5.100 | 5.100 | 419 |
| 2023-05-11 | 4.940 | 5.000 | 4.940 | 5.000 | 5.000 | 141 |
| 2023-05-10 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2023-05-09 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2023-05-08 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2023-05-05 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 1,000 |
| 2023-05-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 300 |
| 2023-05-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2023-05-02 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2023-04-28 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,000 |
| 2023-04-27 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 60 |
| 2023-04-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-04-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-04-24 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 2,150 |
| 2023-04-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,235 |
| 2023-04-20 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-04-19 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 2,030 |
| 2023-04-18 | 5.200 | 5.350 | 5.100 | 5.350 | 5.350 | 3,093 |
| 2023-04-17 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 8 |
| 2023-04-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-04-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 9 |
| 2023-04-12 | 5.100 | 5.600 | 5.100 | 5.200 | 5.200 | 2,861 |
| 2023-04-11 | 5.150 | 5.150 | 5.000 | 5.000 | 5.000 | 3,067 |
| 2023-04-06 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 2,000 |
| 2023-04-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-04-04 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-04-03 | 5.050 | 5.200 | 5.050 | 5.200 | 5.200 | 1,920 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.