Groupe Airwell Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 223 |
| 2022-02-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 6 |
| 2022-02-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 3 |
| 2022-02-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 500 |
| 2022-02-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 604 |
| 2022-02-03 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1,700 |
| 2022-02-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,045 |
| 2022-02-01 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 14 |
| 2022-01-31 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 136 |
| 2022-01-28 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 500 |
| 2022-01-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 192 |
| 2022-01-26 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 971 |
| 2022-01-25 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 3,433 |
| 2022-01-24 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 312 |
| 2022-01-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 245 |
| 2022-01-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,500 |
| 2022-01-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 30 |
| 2022-01-18 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2022-01-17 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2022-01-14 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 10 |
| 2022-01-13 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-01-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-01-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 700 |
| 2022-01-10 | 3.950 | 3.950 | 3.700 | 3.700 | 3.700 | 1,858 |
| 2022-01-07 | 4.060 | 4.060 | 3.950 | 3.950 | 3.950 | 2,699 |
| 2022-01-06 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-01-05 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 56 |
| 2022-01-04 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1,116 |
| 2022-01-03 | 3.720 | 3.840 | 3.720 | 3.840 | 3.840 | 846 |
| 2021-12-31 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2021-12-30 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2021-12-29 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 3,785 |
| 2021-12-28 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2021-12-27 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 151 |
| 2021-12-24 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 784 |
| 2021-12-23 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 1,162 |
| 2021-12-22 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2021-12-21 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2021-12-20 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1 |
| 2021-12-17 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2021-12-16 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 535 |
| 2021-12-15 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,004 |
| 2021-12-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 605 |
| 2021-12-13 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2021-12-10 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2021-12-09 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2021-12-08 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2021-12-07 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2021-12-06 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 120 |
| 2021-12-03 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 260 |
| 2021-12-02 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 320 |
| 2021-12-01 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2021-11-30 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 190 |
| 2021-11-29 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 358 |
| 2021-11-26 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 24 |
| 2021-11-25 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2021-11-24 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 126 |
| 2021-11-23 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2021-11-22 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 129 |
| 2021-11-19 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 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.