Groupe Airwell Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2022-10-21 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 680 |
| 2022-10-20 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 300 |
| 2022-10-19 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2022-10-18 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2022-10-17 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2022-10-14 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2022-10-13 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2022-10-12 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 781 |
| 2022-10-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-10-10 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 1,326 |
| 2022-10-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-10-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 13 |
| 2022-10-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 10 |
| 2022-10-04 | 3.520 | 3.580 | 3.520 | 3.580 | 3.580 | 1,836 |
| 2022-10-03 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 228 |
| 2022-09-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-09-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-09-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-09-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-09-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 278 |
| 2022-09-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 917 |
| 2022-09-22 | 3.600 | 3.600 | 3.520 | 3.520 | 3.520 | 6 |
| 2022-09-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 30 |
| 2022-09-20 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2022-09-19 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2022-09-16 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 250 |
| 2022-09-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 28 |
| 2022-09-14 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 50 |
| 2022-09-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-09-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-09-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 66 |
| 2022-09-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 70 |
| 2022-09-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-09-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 38 |
| 2022-09-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 50 |
| 2022-09-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 870 |
| 2022-09-01 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 100 |
| 2022-08-31 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 250 |
| 2022-08-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-08-29 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 407 |
| 2022-08-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 10 |
| 2022-08-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 20 |
| 2022-08-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-08-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 100 |
| 2022-08-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 159 |
| 2022-08-19 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2022-08-18 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 4,313 |
| 2022-08-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-08-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 21 |
| 2022-08-15 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 27 |
| 2022-08-12 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 136 |
| 2022-08-11 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2022-08-10 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 130 |
| 2022-08-09 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 10 |
| 2022-08-08 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 3,369 |
| 2022-08-05 | 3.500 | 3.560 | 3.500 | 3.560 | 3.560 | 630 |
| 2022-08-04 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 20 |
| 2022-08-03 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 500 |
| 2022-08-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
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.