Groupe Airwell Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 3,465 |
| 2023-04-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,080 |
| 2023-04-06 | 5.450 | 5.450 | 5.100 | 5.100 | 5.100 | 4,103 |
| 2023-04-05 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 675 |
| 2023-04-04 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 100 |
| 2023-04-03 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 700 |
| 2023-03-31 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,127 |
| 2023-03-30 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 2,265 |
| 2023-03-29 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 4,296 |
| 2023-03-28 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 200 |
| 2023-03-27 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 686 |
| 2023-03-24 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 79 |
| 2023-03-23 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 3,050 |
| 2023-03-22 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 200 |
| 2023-03-21 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 515 |
| 2023-03-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 5,500 |
| 2023-03-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 8,013 |
| 2023-03-16 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 4,366 |
| 2023-03-15 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 2,975 |
| 2023-03-14 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 1,190 |
| 2023-03-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,414 |
| 2023-03-10 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 2,390 |
| 2023-03-09 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 2,870 |
| 2023-03-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,816 |
| 2023-03-07 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 8,160 |
| 2023-03-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2,000 |
| 2023-03-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 7,223 |
| 2023-03-02 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 24,236 |
| 2023-03-01 | 5.400 | 5.400 | 5.100 | 5.100 | 5.100 | 14,053 |
| 2023-02-28 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 10,438 |
| 2023-02-27 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 9,405 |
| 2023-02-24 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 8,830 |
| 2023-02-23 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 31,285 |
| 2023-02-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 23,850 |
| 2023-02-21 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 17,842 |
| 2023-02-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 6,095 |
| 2023-02-17 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 60,792 |
| 2023-02-16 | 4.200 | 4.240 | 4.200 | 4.240 | 4.240 | 20,912 |
| 2023-02-15 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 13,155 |
| 2023-02-14 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 9,747 |
| 2023-02-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 12,272 |
| 2023-02-10 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 50 |
| 2023-02-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-02-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 687 |
| 2023-02-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 500 |
| 2023-02-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-02-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-02-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 76 |
| 2023-02-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 11 |
| 2023-01-31 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 4,172 |
| 2023-01-30 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 35 |
| 2023-01-27 | 3.400 | 3.540 | 3.400 | 3.540 | 3.540 | 340 |
| 2023-01-26 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 556 |
| 2023-01-25 | 3.480 | 3.540 | 3.480 | 3.540 | 3.540 | 2,834 |
| 2023-01-24 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 16 |
| 2023-01-23 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 100 |
| 2023-01-20 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 100 |
| 2023-01-19 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 28 |
| 2023-01-18 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 2,110 |
| 2023-01-17 | 3.780 | 3.780 | 3.320 | 3.320 | 3.320 | 78,050 |
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.