Groupe Airwell Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 2,213 |
| 2022-07-29 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 10 |
| 2022-07-28 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 10 |
| 2022-07-27 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2022-07-26 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1,055 |
| 2022-07-25 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 18 |
| 2022-07-22 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 350 |
| 2022-07-21 | 3.520 | 3.540 | 3.520 | 3.540 | 3.540 | 1,200 |
| 2022-07-20 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 490 |
| 2022-07-19 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 50 |
| 2022-07-18 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 791 |
| 2022-07-15 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 100 |
| 2022-07-14 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2022-07-13 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2022-07-12 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1,874 |
| 2022-07-11 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 50 |
| 2022-07-08 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 600 |
| 2022-07-07 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 75 |
| 2022-07-06 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2022-07-05 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2022-07-04 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2022-07-01 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 528 |
| 2022-06-30 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 260 |
| 2022-06-29 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 230 |
| 2022-06-28 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2022-06-27 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2022-06-24 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 200 |
| 2022-06-23 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2022-06-22 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 110 |
| 2022-06-21 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 169 |
| 2022-06-20 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 140 |
| 2022-06-17 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2022-06-16 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 130 |
| 2022-06-15 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 15 |
| 2022-06-14 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 251 |
| 2022-06-13 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 60 |
| 2022-06-10 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 506 |
| 2022-06-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 60 |
| 2022-06-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-06-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 200 |
| 2022-06-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 38 |
| 2022-06-03 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2022-06-02 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 29 |
| 2022-06-01 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 158 |
| 2022-05-31 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2022-05-30 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1 |
| 2022-05-27 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2022-05-26 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2022-05-25 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2022-05-24 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 760 |
| 2022-05-23 | 3.740 | 3.740 | 3.700 | 3.700 | 3.700 | 29 |
| 2022-05-20 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 130 |
| 2022-05-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-05-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-05-17 | 3.740 | 3.740 | 3.700 | 3.700 | 3.700 | 400 |
| 2022-05-16 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 30 |
| 2022-05-13 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-05-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 360 |
| 2022-05-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-05-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 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.