Groupe Airwell Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-05-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 300 |
| 2022-05-05 | 3.660 | 3.700 | 3.660 | 3.700 | 3.700 | 200 |
| 2022-05-04 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 52 |
| 2022-05-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-05-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1 |
| 2022-04-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 28 |
| 2022-04-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 400 |
| 2022-04-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-04-26 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-04-25 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 249 |
| 2022-04-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-04-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 10 |
| 2022-04-20 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-04-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 143 |
| 2022-04-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 43 |
| 2022-04-13 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-04-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 8 |
| 2022-04-11 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2022-04-08 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2022-04-07 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2022-04-06 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 30 |
| 2022-04-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 264 |
| 2022-04-04 | 3.660 | 3.700 | 3.660 | 3.700 | 3.700 | 377 |
| 2022-04-01 | 3.600 | 3.680 | 3.600 | 3.680 | 3.680 | 2,362 |
| 2022-03-31 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 39 |
| 2022-03-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 200 |
| 2022-03-29 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 832 |
| 2022-03-28 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2022-03-25 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2022-03-24 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2022-03-23 | 3.360 | 3.440 | 3.360 | 3.440 | 3.440 | 220 |
| 2022-03-22 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 30 |
| 2022-03-21 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2022-03-18 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 78 |
| 2022-03-17 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 20 |
| 2022-03-16 | 3.550 | 3.550 | 3.360 | 3.360 | 3.360 | 1,320 |
| 2022-03-15 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2022-03-14 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2022-03-11 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 230 |
| 2022-03-10 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 700 |
| 2022-03-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3,656 |
| 2022-03-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-03-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,330 |
| 2022-03-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 910 |
| 2022-03-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-03-02 | 3.500 | 3.500 | 3.300 | 3.300 | 3.300 | 259 |
| 2022-03-01 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-02-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3,023 |
| 2022-02-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 284 |
| 2022-02-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,163 |
| 2022-02-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,204 |
| 2022-02-22 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 100 |
| 2022-02-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 796 |
| 2022-02-18 | 3.550 | 3.600 | 3.550 | 3.600 | 3.600 | 99 |
| 2022-02-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-02-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 7 |
| 2022-02-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2 |
| 2022-02-14 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 5 |
| 2022-02-11 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 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.