Groupe OKwind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 11.840 | 12.040 | 11.740 | 12.020 | 9.639 | 2,282 |
| 2024-09-05 | 12.000 | 12.000 | 11.820 | 11.840 | 9.495 | 1,978 |
| 2024-09-04 | 12.240 | 12.240 | 11.020 | 11.800 | 9.463 | 18,019 |
| 2024-09-03 | 12.400 | 12.400 | 12.100 | 12.240 | 9.816 | 36,843 |
| 2024-09-02 | 12.540 | 12.540 | 12.120 | 12.300 | 9.864 | 2,412 |
| 2024-08-30 | 12.400 | 12.540 | 12.400 | 12.540 | 10.056 | 1,165 |
| 2024-08-29 | 12.500 | 12.580 | 12.440 | 12.440 | 9.976 | 1,429 |
| 2024-08-28 | 12.720 | 12.760 | 12.500 | 12.500 | 10.024 | 6,747 |
| 2024-08-27 | 12.740 | 12.780 | 12.560 | 12.720 | 10.201 | 398 |
| 2024-08-26 | 12.800 | 12.840 | 12.500 | 12.740 | 10.217 | 6,063 |
| 2024-08-23 | 12.840 | 12.860 | 12.700 | 12.800 | 10.265 | 1,485 |
| 2024-08-22 | 12.580 | 12.840 | 12.560 | 12.760 | 10.233 | 1,547 |
| 2024-08-21 | 12.800 | 12.940 | 12.660 | 12.840 | 10.297 | 525 |
| 2024-08-20 | 12.920 | 12.920 | 12.720 | 12.740 | 10.217 | 505 |
| 2024-08-19 | 12.720 | 13.200 | 12.720 | 12.820 | 10.281 | 4,435 |
| 2024-08-16 | 12.500 | 12.700 | 12.420 | 12.700 | 10.185 | 1,996 |
| 2024-08-15 | 12.480 | 12.560 | 12.140 | 12.500 | 10.024 | 5,079 |
| 2024-08-14 | 12.400 | 12.420 | 12.140 | 12.420 | 9.960 | 8,012 |
| 2024-08-13 | 12.720 | 12.720 | 12.200 | 12.480 | 10.008 | 4,124 |
| 2024-08-12 | 13.000 | 13.000 | 12.400 | 12.620 | 10.121 | 3,962 |
| 2024-08-09 | 12.480 | 12.680 | 12.480 | 12.600 | 10.105 | 4,016 |
| 2024-08-08 | 12.440 | 12.540 | 12.320 | 12.480 | 10.008 | 897 |
| 2024-08-07 | 12.480 | 12.560 | 12.340 | 12.340 | 9.896 | 696 |
| 2024-08-06 | 12.340 | 12.540 | 12.300 | 12.500 | 10.024 | 1,541 |
| 2024-08-05 | 12.500 | 12.580 | 12.100 | 12.400 | 9.944 | 12,445 |
| 2024-08-02 | 12.780 | 12.780 | 12.200 | 12.600 | 10.105 | 12,319 |
| 2024-08-01 | 13.400 | 13.400 | 12.680 | 12.800 | 10.265 | 6,111 |
| 2024-07-31 | 13.600 | 13.600 | 12.960 | 13.100 | 10.506 | 28,582 |
| 2024-07-30 | 13.600 | 13.600 | 13.380 | 13.500 | 10.826 | 4,615 |
| 2024-07-29 | 13.580 | 13.600 | 13.200 | 13.200 | 10.586 | 11,221 |
| 2024-07-26 | 13.800 | 14.000 | 13.100 | 13.580 | 10.890 | 39,836 |
| 2024-07-25 | 14.000 | 14.000 | 12.500 | 13.060 | 10.473 | 122,392 |
| 2024-07-24 | 19.100 | 19.100 | 18.720 | 18.920 | 15.173 | 1,589 |
| 2024-07-23 | 19.000 | 19.120 | 18.940 | 18.980 | 15.221 | 1,869 |
| 2024-07-22 | 19.080 | 19.200 | 18.920 | 19.000 | 15.237 | 1,579 |
| 2024-07-19 | 19.280 | 19.380 | 19.080 | 19.100 | 15.317 | 1,908 |
| 2024-07-18 | 19.760 | 19.760 | 19.180 | 19.280 | 15.462 | 1,619 |
| 2024-07-17 | 19.740 | 19.820 | 19.440 | 19.660 | 15.766 | 789 |
| 2024-07-16 | 18.900 | 19.840 | 18.900 | 19.740 | 15.830 | 4,445 |
| 2024-07-15 | 18.900 | 19.480 | 18.900 | 19.340 | 15.510 | 1,949 |
| 2024-07-12 | 19.000 | 19.000 | 18.840 | 18.840 | 15.109 | 430 |
| 2024-07-11 | 18.780 | 18.980 | 18.480 | 18.980 | 15.221 | 1,589 |
| 2024-07-10 | 18.260 | 18.960 | 18.220 | 18.680 | 14.980 | 2,140 |
| 2024-07-09 | 18.940 | 18.940 | 18.000 | 18.160 | 14.563 | 1,792 |
| 2024-07-08 | 17.900 | 18.980 | 17.580 | 18.940 | 15.189 | 9,368 |
| 2024-07-05 | 18.140 | 18.560 | 18.140 | 18.300 | 14.676 | 7,959 |
| 2024-07-04 | 18.400 | 18.400 | 17.900 | 18.160 | 14.563 | 3,089 |
| 2024-07-03 | 18.080 | 18.800 | 18.080 | 18.500 | 14.836 | 9,140 |
| 2024-07-02 | 18.240 | 18.440 | 17.820 | 18.040 | 14.467 | 4,745 |
| 2024-07-01 | 18.520 | 19.200 | 17.820 | 17.840 | 14.307 | 6,678 |
| 2024-06-28 | 18.300 | 18.420 | 17.560 | 18.200 | 14.595 | 14,799 |
| 2024-06-27 | 18.600 | 18.620 | 18.020 | 18.340 | 14.708 | 4,568 |
| 2024-06-26 | 18.720 | 19.020 | 18.400 | 18.600 | 14.916 | 4,503 |
| 2024-06-25 | 18.800 | 18.840 | 18.640 | 18.720 | 15.012 | 1,851 |
| 2024-06-24 | 18.700 | 18.980 | 18.620 | 18.940 | 15.189 | 5,035 |
| 2024-06-21 | 19.560 | 19.560 | 19.000 | 19.000 | 15.237 | 3,873 |
| 2024-06-20 | 19.700 | 19.700 | 19.400 | 19.460 | 15.606 | 1,955 |
| 2024-06-19 | 19.500 | 19.740 | 19.260 | 19.600 | 15.718 | 2,233 |
| 2024-06-18 | 19.480 | 19.520 | 19.260 | 19.500 | 15.638 | 3,004 |
| 2024-06-17 | 18.420 | 19.720 | 18.320 | 19.420 | 15.574 | 3,477 |
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.