Groupe OKwind historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	20.000	20.300	19.800	20.000	16.039	3,078
2024-03-18	20.000	20.400	19.800	20.000	16.039	4,728
2024-03-15	20.200	20.600	20.000	20.000	16.039	4,519
2024-03-14	19.900	20.300	19.900	20.200	16.199	2,307
2024-03-13	20.100	20.100	19.750	19.800	15.879	4,909
2024-03-12	20.100	20.200	19.850	20.100	16.119	5,108
2024-03-11	20.000	20.300	20.000	20.100	16.119	1,923
2024-03-08	20.200	20.500	20.000	20.000	16.039	1,796
2024-03-07	20.600	20.900	20.100	20.100	16.119	5,199
2024-03-06	20.500	21.000	20.200	21.000	16.841	8,053
2024-03-05	20.300	20.600	19.950	20.400	16.360	7,564
2024-03-04	20.000	20.200	19.900	20.200	16.199	3,566
2024-03-01	19.700	20.000	19.550	20.000	16.039	5,417
2024-02-29	19.500	19.700	19.500	19.700	15.798	1,600
2024-02-28	19.500	19.700	19.150	19.500	15.638	4,487
2024-02-27	19.600	19.700	19.400	19.550	15.678	2,712
2024-02-26	19.200	19.600	18.800	19.600	15.718	3,990
2024-02-23	18.950	19.250	18.800	19.050	15.277	5,444
2024-02-22	18.350	19.500	18.300	19.100	15.317	6,120
2024-02-21	18.000	18.800	17.650	18.400	14.756	10,632
2024-02-20	18.450	18.450	17.500	17.500	14.034	7,917
2024-02-19	18.500	18.500	18.050	18.350	14.716	6,376
2024-02-16	18.950	18.950	18.450	18.550	14.876	7,045
2024-02-15	19.100	19.100	18.650	18.950	15.197	2,282
2024-02-14	19.100	19.100	18.650	18.650	14.956	5,313
2024-02-13	19.200	19.300	18.800	19.000	15.237	21,081
2024-02-12	19.150	19.400	18.900	19.300	15.478	9,431
2024-02-09	19.250	20.400	19.250	19.350	15.518	4,509
2024-02-08	19.800	20.100	19.200	19.350	15.518	8,236
2024-02-07	20.000	20.100	19.650	20.000	16.039	6,266
2024-02-06	19.400	19.950	19.400	19.950	15.999	8,306
2024-02-05	19.200	19.650	19.100	19.300	15.478	3,952
2024-02-02	19.250	19.300	19.000	19.100	15.317	15,908
2024-02-01	19.300	19.800	19.200	19.200	15.397	11,220
2024-01-31	19.300	19.550	19.050	19.300	15.478	12,692
2024-01-30	19.900	19.950	19.000	19.100	15.317	15,860
2024-01-29	20.200	20.200	19.550	19.550	15.678	17,936
2024-01-26	21.700	21.800	19.650	20.000	16.039	53,595
2024-01-25	20.600	21.700	20.200	21.600	17.322	54,677
2024-01-24	20.300	20.700	20.000	20.400	16.360	17,592
2024-01-23	19.950	20.200	19.850	20.100	16.119	4,231
2024-01-22	19.800	19.950	19.600	19.850	15.919	2,533
2024-01-19	20.400	20.400	19.600	19.600	15.718	11,981
2024-01-18	20.300	20.500	20.000	20.000	16.039	8,506
2024-01-17	20.200	20.300	19.950	20.000	16.039	17,423
2024-01-16	20.200	20.600	20.200	20.200	16.199	6,876
2024-01-15	20.800	20.900	20.200	20.200	16.199	4,604
2024-01-12	20.900	21.200	20.200	20.400	16.360	4,973
2024-01-11	21.200	21.400	20.600	20.600	16.520	5,265
2024-01-10	20.600	21.100	20.100	21.000	16.841	24,302
2024-01-09	20.000	20.500	19.950	20.500	16.440	7,731
2024-01-08	19.900	20.000	19.200	20.000	16.039	5,816
2024-01-05	19.700	19.900	19.600	19.900	15.959	1,473
2024-01-04	20.000	20.000	19.700	19.700	15.798	2,551
2024-01-03	20.400	20.400	19.850	20.000	16.039	2,304
2024-01-02	19.800	20.800	19.800	20.400	16.360	3,478
2023-12-29	19.500	19.600	19.200	19.600	15.718	6,048
2023-12-28	19.100	19.450	19.050	19.450	15.598	3,423
2023-12-27	19.700	19.750	18.900	19.050	15.277	15,060
2023-12-22	19.900	19.900	19.500	19.650	15.758	3,852

← NewerPage 12 of 19 · 1,096 trading daysOlder →

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.