Groupe Airwell Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 4.920 | 4.940 | 4.920 | 4.940 | 4.940 | 71 |
| 2024-03-18 | 5.100 | 5.150 | 4.920 | 4.920 | 4.920 | 20,473 |
| 2024-03-15 | 4.960 | 5.000 | 4.960 | 5.000 | 5.000 | 3,022 |
| 2024-03-14 | 4.960 | 4.960 | 4.880 | 4.960 | 4.960 | 577 |
| 2024-03-13 | 4.960 | 4.960 | 4.940 | 4.960 | 4.960 | 651 |
| 2024-03-12 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 650 |
| 2024-03-11 | 4.960 | 4.960 | 4.940 | 4.940 | 4.940 | 441 |
| 2024-03-08 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 81 |
| 2024-03-07 | 4.960 | 4.960 | 4.840 | 4.960 | 4.960 | 2,651 |
| 2024-03-06 | 5.150 | 5.150 | 4.700 | 4.960 | 4.960 | 13,457 |
| 2024-03-05 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 147 |
| 2024-03-04 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 5,338 |
| 2024-03-01 | 5.150 | 5.150 | 5.050 | 5.150 | 5.150 | 2,279 |
| 2024-02-29 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 1,178 |
| 2024-02-28 | 5.350 | 5.350 | 5.250 | 5.300 | 5.300 | 363 |
| 2024-02-27 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 860 |
| 2024-02-26 | 5.500 | 5.500 | 5.250 | 5.350 | 5.350 | 761 |
| 2024-02-23 | 5.400 | 5.450 | 5.300 | 5.450 | 5.450 | 323 |
| 2024-02-22 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 2,396 |
| 2024-02-21 | 5.400 | 5.450 | 5.350 | 5.400 | 5.400 | 341 |
| 2024-02-20 | 5.400 | 5.450 | 5.350 | 5.450 | 5.450 | 583 |
| 2024-02-19 | 5.250 | 5.400 | 5.150 | 5.400 | 5.400 | 2,247 |
| 2024-02-16 | 5.600 | 5.650 | 5.150 | 5.150 | 5.150 | 4,945 |
| 2024-02-15 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 1,906 |
| 2024-02-14 | 5.800 | 5.800 | 5.600 | 5.650 | 5.650 | 1,882 |
| 2024-02-13 | 5.450 | 5.800 | 5.450 | 5.600 | 5.600 | 14,340 |
| 2024-02-12 | 5.400 | 5.550 | 5.350 | 5.450 | 5.450 | 5,466 |
| 2024-02-09 | 5.050 | 5.300 | 5.000 | 5.300 | 5.300 | 6,460 |
| 2024-02-08 | 5.100 | 5.200 | 4.900 | 5.050 | 5.050 | 5,425 |
| 2024-02-07 | 4.700 | 5.150 | 4.700 | 5.000 | 5.000 | 25,230 |
| 2024-02-06 | 4.640 | 4.640 | 4.600 | 4.620 | 4.620 | 75 |
| 2024-02-05 | 4.620 | 4.640 | 4.600 | 4.640 | 4.640 | 209 |
| 2024-02-02 | 4.560 | 4.640 | 4.480 | 4.640 | 4.640 | 2,072 |
| 2024-02-01 | 4.460 | 4.560 | 4.460 | 4.560 | 4.560 | 2,059 |
| 2024-01-31 | 4.440 | 4.480 | 4.440 | 4.460 | 4.460 | 890 |
| 2024-01-30 | 4.540 | 4.540 | 4.440 | 4.440 | 4.440 | 1,225 |
| 2024-01-29 | 4.400 | 4.560 | 4.400 | 4.540 | 4.540 | 5,038 |
| 2024-01-26 | 4.460 | 4.500 | 4.400 | 4.400 | 4.400 | 3,341 |
| 2024-01-25 | 4.460 | 4.460 | 4.440 | 4.460 | 4.460 | 111 |
| 2024-01-24 | 4.480 | 4.480 | 4.440 | 4.460 | 4.460 | 2,101 |
| 2024-01-23 | 4.500 | 4.500 | 4.480 | 4.480 | 4.480 | 252 |
| 2024-01-22 | 4.500 | 4.520 | 4.500 | 4.500 | 4.500 | 3,900 |
| 2024-01-19 | 4.480 | 4.480 | 4.440 | 4.480 | 4.480 | 123 |
| 2024-01-18 | 4.400 | 4.480 | 4.400 | 4.480 | 4.480 | 420 |
| 2024-01-17 | 4.680 | 4.680 | 4.400 | 4.400 | 4.400 | 8,826 |
| 2024-01-16 | 4.620 | 4.680 | 4.620 | 4.680 | 4.680 | 1,112 |
| 2024-01-15 | 4.560 | 4.640 | 4.560 | 4.620 | 4.620 | 7,974 |
| 2024-01-12 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 3,375 |
| 2024-01-11 | 4.500 | 4.600 | 4.480 | 4.600 | 4.600 | 2,804 |
| 2024-01-10 | 4.580 | 4.600 | 4.540 | 4.560 | 4.560 | 1,104 |
| 2024-01-09 | 4.640 | 4.640 | 4.580 | 4.580 | 4.580 | 681 |
| 2024-01-08 | 4.520 | 4.640 | 4.500 | 4.640 | 4.640 | 2,070 |
| 2024-01-05 | 4.640 | 4.640 | 4.380 | 4.520 | 4.520 | 4,130 |
| 2024-01-04 | 4.440 | 4.640 | 4.440 | 4.640 | 4.640 | 3,681 |
| 2024-01-03 | 4.440 | 4.520 | 4.360 | 4.420 | 4.420 | 5,777 |
| 2024-01-02 | 4.200 | 4.360 | 4.160 | 4.320 | 4.320 | 8,165 |
| 2023-12-29 | 4.120 | 4.180 | 4.120 | 4.180 | 4.180 | 808 |
| 2023-12-28 | 4.140 | 4.140 | 4.080 | 4.120 | 4.120 | 414 |
| 2023-12-27 | 4.140 | 4.140 | 4.000 | 4.100 | 4.100 | 1,121 |
| 2023-12-22 | 3.760 | 4.100 | 3.760 | 4.100 | 4.100 | 4,610 |
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.