Groupe Airwell Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 3.780 | 3.780 | 3.320 | 3.320 | 3.320 | 78,050 |
| 2023-01-16 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-01-13 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 80 |
| 2023-01-12 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 11 |
| 2023-01-11 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-01-10 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1,100 |
| 2023-01-09 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 15 |
| 2023-01-06 | 3.540 | 3.540 | 3.320 | 3.320 | 3.320 | 42 |
| 2023-01-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,630 |
| 2023-01-04 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 200 |
| 2023-01-03 | 3.600 | 3.600 | 3.540 | 3.540 | 3.540 | 611 |
| 2023-01-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 37 |
| 2022-12-30 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 80 |
| 2022-12-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 56 |
| 2022-12-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-12-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 110 |
| 2022-12-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-12-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 50 |
| 2022-12-21 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-12-20 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 225 |
| 2022-12-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 86 |
| 2022-12-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 500 |
| 2022-12-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-12-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-12-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,515 |
| 2022-12-12 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-12-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-12-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-12-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-12-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-12-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-12-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-12-01 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 300 |
| 2022-11-30 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-11-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 180 |
| 2022-11-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-11-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-11-24 | 3.120 | 3.300 | 3.120 | 3.300 | 3.300 | 286 |
| 2022-11-23 | 3.220 | 3.220 | 3.120 | 3.120 | 3.120 | 1,200 |
| 2022-11-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-11-21 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 200 |
| 2022-11-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-11-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-11-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-11-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-11-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 451 |
| 2022-11-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-11-10 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 208 |
| 2022-11-09 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 151 |
| 2022-11-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-11-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 20 |
| 2022-11-04 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 655 |
| 2022-11-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-11-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 353 |
| 2022-11-01 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 31 |
| 2022-10-31 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 60 |
| 2022-10-28 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-10-27 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-10-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 89 |
| 2022-10-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,092 |
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.