Groupe Airwell Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 3.980 | 4.000 | 3.880 | 3.880 | 3.880 | 847 |
| 2024-06-13 | 4.180 | 4.180 | 3.960 | 3.980 | 3.980 | 1,633 |
| 2024-06-12 | 4.160 | 4.240 | 4.000 | 4.180 | 4.180 | 5,409 |
| 2024-06-11 | 4.120 | 4.200 | 4.120 | 4.200 | 4.200 | 523 |
| 2024-06-10 | 4.320 | 4.320 | 4.160 | 4.200 | 4.200 | 995 |
| 2024-06-07 | 4.320 | 4.320 | 4.260 | 4.320 | 4.320 | 569 |
| 2024-06-06 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 6 |
| 2024-06-05 | 4.360 | 4.400 | 4.280 | 4.320 | 4.320 | 1,643 |
| 2024-06-04 | 4.400 | 4.400 | 4.320 | 4.360 | 4.360 | 678 |
| 2024-06-03 | 4.320 | 4.440 | 4.280 | 4.400 | 4.400 | 1,703 |
| 2024-05-31 | 4.340 | 4.400 | 4.300 | 4.300 | 4.300 | 1,395 |
| 2024-05-30 | 4.520 | 4.520 | 4.200 | 4.320 | 4.320 | 5,817 |
| 2024-05-29 | 4.600 | 4.600 | 4.320 | 4.520 | 4.520 | 1,503 |
| 2024-05-28 | 4.560 | 4.580 | 4.560 | 4.560 | 4.560 | 657 |
| 2024-05-27 | 4.620 | 4.620 | 4.500 | 4.560 | 4.560 | 2,295 |
| 2024-05-24 | 4.680 | 4.680 | 4.620 | 4.620 | 4.620 | 159 |
| 2024-05-23 | 4.720 | 4.720 | 4.680 | 4.680 | 4.680 | 966 |
| 2024-05-22 | 4.520 | 4.580 | 4.520 | 4.560 | 4.560 | 796 |
| 2024-05-21 | 4.600 | 4.600 | 4.520 | 4.520 | 4.520 | 2,459 |
| 2024-05-20 | 4.600 | 4.620 | 4.560 | 4.560 | 4.560 | 342 |
| 2024-05-17 | 4.620 | 4.620 | 4.520 | 4.600 | 4.600 | 250 |
| 2024-05-16 | 4.620 | 4.620 | 4.560 | 4.620 | 4.620 | 235 |
| 2024-05-15 | 4.600 | 4.620 | 4.560 | 4.620 | 4.620 | 1,003 |
| 2024-05-14 | 4.500 | 4.600 | 4.480 | 4.600 | 4.600 | 1,413 |
| 2024-05-13 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,212 |
| 2024-05-10 | 4.560 | 4.560 | 4.440 | 4.500 | 4.500 | 1,096 |
| 2024-05-09 | 4.460 | 4.560 | 4.460 | 4.560 | 4.560 | 326 |
| 2024-05-08 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 325 |
| 2024-05-07 | 4.520 | 4.560 | 4.280 | 4.460 | 4.460 | 9,536 |
| 2024-05-06 | 4.760 | 4.760 | 4.520 | 4.520 | 4.520 | 3,725 |
| 2024-05-03 | 4.800 | 4.800 | 4.760 | 4.760 | 4.760 | 191 |
| 2024-05-02 | 4.660 | 4.760 | 4.660 | 4.760 | 4.760 | 729 |
| 2024-04-30 | 4.600 | 4.640 | 4.600 | 4.640 | 4.640 | 951 |
| 2024-04-29 | 4.760 | 4.760 | 4.560 | 4.600 | 4.600 | 4,597 |
| 2024-04-26 | 4.800 | 4.800 | 4.760 | 4.760 | 4.760 | 2,068 |
| 2024-04-25 | 5.000 | 5.000 | 4.800 | 4.840 | 4.840 | 1,557 |
| 2024-04-24 | 4.960 | 5.000 | 4.960 | 5.000 | 5.000 | 277 |
| 2024-04-23 | 5.100 | 5.100 | 4.840 | 4.980 | 4.980 | 2,762 |
| 2024-04-22 | 5.200 | 5.200 | 5.100 | 5.200 | 5.200 | 2,400 |
| 2024-04-19 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 1,431 |
| 2024-04-18 | 5.200 | 5.300 | 5.150 | 5.250 | 5.250 | 3,799 |
| 2024-04-17 | 5.300 | 5.300 | 5.100 | 5.200 | 5.200 | 2,506 |
| 2024-04-16 | 5.300 | 5.300 | 5.150 | 5.250 | 5.250 | 1,940 |
| 2024-04-15 | 5.150 | 5.300 | 5.100 | 5.300 | 5.300 | 3,351 |
| 2024-04-12 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 977 |
| 2024-04-11 | 5.150 | 5.150 | 4.840 | 5.000 | 5.000 | 2,752 |
| 2024-04-10 | 5.050 | 5.200 | 5.050 | 5.150 | 5.150 | 2,164 |
| 2024-04-09 | 5.300 | 5.300 | 5.050 | 5.050 | 5.050 | 1,835 |
| 2024-04-08 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 1,532 |
| 2024-04-05 | 5.000 | 5.000 | 4.960 | 5.000 | 5.000 | 3,928 |
| 2024-04-04 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 2,697 |
| 2024-04-03 | 5.050 | 5.050 | 4.800 | 5.000 | 5.000 | 7,745 |
| 2024-04-02 | 5.050 | 5.050 | 4.960 | 5.050 | 5.050 | 374 |
| 2024-03-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 156 |
| 2024-03-27 | 4.940 | 5.000 | 4.940 | 5.000 | 5.000 | 455 |
| 2024-03-26 | 4.920 | 4.940 | 4.920 | 4.920 | 4.920 | 451 |
| 2024-03-25 | 4.960 | 4.960 | 4.920 | 4.920 | 4.920 | 1,600 |
| 2024-03-22 | 4.920 | 5.000 | 4.920 | 5.000 | 5.000 | 162 |
| 2024-03-21 | 4.900 | 4.960 | 4.900 | 4.900 | 4.900 | 313 |
| 2024-03-20 | 4.960 | 4.960 | 4.900 | 4.900 | 4.900 | 1,165 |
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.