Groupe Airwell Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 4.560 | 4.600 | 4.380 | 4.380 | 4.380 | 1,061 |
| 2023-09-27 | 4.540 | 4.660 | 4.520 | 4.580 | 4.580 | 2,605 |
| 2023-09-26 | 4.320 | 4.600 | 4.300 | 4.520 | 4.520 | 7,043 |
| 2023-09-25 | 4.340 | 4.340 | 4.140 | 4.140 | 4.140 | 4,031 |
| 2023-09-22 | 4.400 | 4.400 | 4.340 | 4.340 | 4.340 | 661 |
| 2023-09-21 | 4.400 | 4.420 | 4.400 | 4.400 | 4.400 | 287 |
| 2023-09-20 | 4.580 | 4.600 | 4.320 | 4.400 | 4.400 | 7,578 |
| 2023-09-19 | 5.050 | 5.050 | 4.600 | 4.600 | 4.600 | 17,517 |
| 2023-09-18 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 753 |
| 2023-09-15 | 4.840 | 5.000 | 4.840 | 5.000 | 5.000 | 501 |
| 2023-09-14 | 4.880 | 4.880 | 4.840 | 4.840 | 4.840 | 1,736 |
| 2023-09-13 | 4.840 | 4.880 | 4.820 | 4.880 | 4.880 | 148 |
| 2023-09-12 | 4.960 | 4.960 | 4.840 | 4.840 | 4.840 | 2,928 |
| 2023-09-11 | 4.920 | 4.960 | 4.920 | 4.960 | 4.960 | 446 |
| 2023-09-08 | 4.880 | 4.920 | 4.700 | 4.920 | 4.920 | 5,751 |
| 2023-09-07 | 5.050 | 5.050 | 4.840 | 4.840 | 4.840 | 3,765 |
| 2023-09-06 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 689 |
| 2023-09-05 | 4.880 | 5.050 | 4.880 | 5.050 | 5.050 | 3,496 |
| 2023-09-04 | 4.860 | 4.880 | 4.800 | 4.880 | 4.880 | 3,674 |
| 2023-09-01 | 4.860 | 4.920 | 4.860 | 4.860 | 4.860 | 2,021 |
| 2023-08-31 | 4.840 | 5.000 | 4.840 | 4.860 | 4.860 | 1,295 |
| 2023-08-30 | 4.840 | 4.880 | 4.840 | 4.880 | 4.880 | 136 |
| 2023-08-29 | 4.880 | 4.960 | 4.840 | 4.840 | 4.840 | 746 |
| 2023-08-28 | 4.860 | 4.880 | 4.860 | 4.880 | 4.880 | 91 |
| 2023-08-25 | 4.860 | 4.880 | 4.860 | 4.860 | 4.860 | 167 |
| 2023-08-24 | 4.920 | 4.920 | 4.800 | 4.840 | 4.840 | 1,158 |
| 2023-08-23 | 4.900 | 4.920 | 4.900 | 4.920 | 4.920 | 211 |
| 2023-08-22 | 4.960 | 4.960 | 4.900 | 4.900 | 4.900 | 720 |
| 2023-08-21 | 5.000 | 5.000 | 4.880 | 4.880 | 4.880 | 2,572 |
| 2023-08-18 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 1,301 |
| 2023-08-17 | 5.000 | 5.000 | 4.780 | 5.000 | 5.000 | 1,561 |
| 2023-08-16 | 5.000 | 5.000 | 4.960 | 5.000 | 5.000 | 1,528 |
| 2023-08-15 | 5.000 | 5.000 | 4.940 | 4.940 | 4.940 | 377 |
| 2023-08-14 | 5.150 | 5.150 | 4.960 | 5.000 | 5.000 | 1,585 |
| 2023-08-11 | 5.000 | 5.450 | 4.980 | 5.000 | 5.000 | 4,194 |
| 2023-08-10 | 5.250 | 5.350 | 4.980 | 5.000 | 5.000 | 14,628 |
| 2023-08-09 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 8,682 |
| 2023-08-08 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 6,991 |
| 2023-08-07 | 5.700 | 5.700 | 5.550 | 5.550 | 5.550 | 1,480 |
| 2023-08-04 | 5.400 | 5.700 | 5.400 | 5.700 | 5.700 | 6,153 |
| 2023-08-03 | 5.700 | 5.700 | 5.550 | 5.550 | 5.550 | 2,680 |
| 2023-08-02 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 1,383 |
| 2023-08-01 | 5.750 | 5.750 | 5.700 | 5.750 | 5.750 | 421 |
| 2023-07-31 | 5.800 | 5.800 | 5.700 | 5.750 | 5.750 | 1,312 |
| 2023-07-28 | 5.800 | 5.950 | 5.750 | 5.750 | 5.750 | 962 |
| 2023-07-27 | 5.850 | 5.850 | 5.750 | 5.750 | 5.750 | 45 |
| 2023-07-26 | 5.900 | 5.900 | 5.850 | 5.850 | 5.850 | 86 |
| 2023-07-25 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 1,319 |
| 2023-07-24 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 281 |
| 2023-07-21 | 5.800 | 5.850 | 5.750 | 5.750 | 5.750 | 1,595 |
| 2023-07-20 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 322 |
| 2023-07-19 | 6.000 | 6.000 | 5.650 | 5.900 | 5.900 | 2,140 |
| 2023-07-18 | 5.900 | 6.000 | 5.650 | 6.000 | 6.000 | 1,862 |
| 2023-07-17 | 5.850 | 5.900 | 5.750 | 5.900 | 5.900 | 703 |
| 2023-07-14 | 5.750 | 5.800 | 5.650 | 5.800 | 5.800 | 6,261 |
| 2023-07-13 | 5.950 | 5.950 | 5.750 | 5.750 | 5.750 | 3,050 |
| 2023-07-12 | 6.000 | 6.000 | 5.900 | 5.950 | 5.950 | 2,544 |
| 2023-07-11 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 1,688 |
| 2023-07-10 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 2,896 |
| 2023-07-07 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 1,950 |
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.