Groupe Airwell Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 3.760 | 3.780 | 3.680 | 3.760 | 3.760 | 17,137 |
| 2023-12-20 | 3.720 | 3.760 | 3.700 | 3.720 | 3.720 | 3,176 |
| 2023-12-19 | 3.800 | 3.800 | 3.720 | 3.720 | 3.720 | 2,976 |
| 2023-12-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 427 |
| 2023-12-15 | 3.880 | 3.900 | 3.760 | 3.760 | 3.760 | 1,440 |
| 2023-12-14 | 3.820 | 3.860 | 3.820 | 3.840 | 3.840 | 1,226 |
| 2023-12-13 | 3.880 | 3.880 | 3.720 | 3.800 | 3.800 | 2,394 |
| 2023-12-12 | 3.880 | 3.880 | 3.760 | 3.880 | 3.880 | 1,967 |
| 2023-12-11 | 3.880 | 3.900 | 3.840 | 3.880 | 3.880 | 1,958 |
| 2023-12-08 | 3.900 | 3.920 | 3.880 | 3.900 | 3.900 | 2,711 |
| 2023-12-07 | 4.000 | 4.000 | 3.920 | 4.000 | 4.000 | 1,463 |
| 2023-12-06 | 3.940 | 4.020 | 3.920 | 4.020 | 4.020 | 6,697 |
| 2023-12-05 | 3.960 | 3.960 | 3.920 | 3.920 | 3.920 | 525 |
| 2023-12-04 | 4.020 | 4.020 | 3.920 | 3.960 | 3.960 | 2,116 |
| 2023-12-01 | 4.020 | 4.060 | 4.000 | 4.000 | 4.000 | 111 |
| 2023-11-30 | 3.960 | 4.020 | 3.960 | 4.020 | 4.020 | 2,566 |
| 2023-11-29 | 4.020 | 4.060 | 4.000 | 4.020 | 4.020 | 1,126 |
| 2023-11-28 | 4.000 | 4.020 | 4.000 | 4.000 | 4.000 | 2,855 |
| 2023-11-27 | 4.100 | 4.100 | 4.080 | 4.100 | 4.100 | 1,197 |
| 2023-11-24 | 4.100 | 4.140 | 4.080 | 4.080 | 4.080 | 462 |
| 2023-11-23 | 4.200 | 4.200 | 4.020 | 4.100 | 4.100 | 708 |
| 2023-11-22 | 4.200 | 4.240 | 4.100 | 4.200 | 4.200 | 2,366 |
| 2023-11-21 | 4.180 | 4.360 | 4.180 | 4.200 | 4.200 | 2,137 |
| 2023-11-20 | 4.360 | 4.360 | 4.180 | 4.180 | 4.180 | 1,651 |
| 2023-11-17 | 4.140 | 4.180 | 3.980 | 4.180 | 4.180 | 1,967 |
| 2023-11-16 | 4.160 | 4.240 | 4.020 | 4.140 | 4.140 | 2,731 |
| 2023-11-15 | 4.160 | 4.160 | 4.120 | 4.160 | 4.160 | 450 |
| 2023-11-14 | 4.500 | 4.500 | 4.120 | 4.140 | 4.140 | 4,013 |
| 2023-11-13 | 4.200 | 4.500 | 4.180 | 4.500 | 4.500 | 2,251 |
| 2023-11-10 | 4.240 | 4.240 | 4.200 | 4.200 | 4.200 | 322 |
| 2023-11-09 | 4.180 | 4.320 | 4.180 | 4.200 | 4.200 | 1,026 |
| 2023-11-08 | 4.160 | 4.280 | 4.160 | 4.160 | 4.160 | 741 |
| 2023-11-07 | 4.060 | 4.160 | 3.820 | 4.160 | 4.160 | 3,692 |
| 2023-11-06 | 4.040 | 4.120 | 4.000 | 4.020 | 4.020 | 3,171 |
| 2023-11-03 | 4.180 | 4.180 | 4.000 | 4.060 | 4.060 | 2,597 |
| 2023-11-02 | 4.120 | 4.200 | 4.120 | 4.200 | 4.200 | 245 |
| 2023-11-01 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 11 |
| 2023-10-31 | 4.120 | 4.120 | 4.080 | 4.120 | 4.120 | 89 |
| 2023-10-30 | 4.080 | 4.120 | 4.080 | 4.080 | 4.080 | 11,408 |
| 2023-10-27 | 4.100 | 4.100 | 4.080 | 4.080 | 4.080 | 1,001 |
| 2023-10-26 | 4.080 | 4.120 | 4.080 | 4.120 | 4.120 | 13 |
| 2023-10-25 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 512 |
| 2023-10-24 | 4.320 | 4.320 | 4.180 | 4.180 | 4.180 | 755 |
| 2023-10-23 | 4.120 | 4.280 | 4.080 | 4.280 | 4.280 | 13,761 |
| 2023-10-20 | 4.080 | 4.240 | 4.000 | 4.120 | 4.120 | 7,930 |
| 2023-10-19 | 4.080 | 4.080 | 4.060 | 4.080 | 4.080 | 65 |
| 2023-10-18 | 4.080 | 4.080 | 4.020 | 4.080 | 4.080 | 151 |
| 2023-10-17 | 4.060 | 4.160 | 3.820 | 4.080 | 4.080 | 2,528 |
| 2023-10-16 | 4.140 | 4.140 | 4.060 | 4.060 | 4.060 | 1,005 |
| 2023-10-13 | 4.160 | 4.200 | 4.100 | 4.100 | 4.100 | 986 |
| 2023-10-12 | 4.000 | 4.160 | 3.980 | 4.160 | 4.160 | 13,144 |
| 2023-10-11 | 4.000 | 4.080 | 4.000 | 4.000 | 4.000 | 1,214 |
| 2023-10-10 | 4.020 | 4.080 | 4.020 | 4.080 | 4.080 | 30 |
| 2023-10-09 | 4.040 | 4.080 | 4.040 | 4.060 | 4.060 | 319 |
| 2023-10-06 | 4.120 | 4.120 | 4.020 | 4.020 | 4.020 | 821 |
| 2023-10-05 | 4.240 | 4.240 | 4.000 | 4.120 | 4.120 | 5,208 |
| 2023-10-04 | 4.240 | 4.240 | 4.200 | 4.200 | 4.200 | 901 |
| 2023-10-03 | 4.680 | 4.680 | 4.160 | 4.240 | 4.240 | 8,093 |
| 2023-10-02 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 59 |
| 2023-09-29 | 4.400 | 4.480 | 4.400 | 4.480 | 4.480 | 823 |
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.