Groupe OKwind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	19.650	19.700	19.300	19.700	15.798	4,884
2023-12-20	18.950	20.000	18.950	19.750	15.839	15,274
2023-12-19	19.050	19.100	18.350	18.950	15.197	17,309
2023-12-18	19.900	19.900	19.000	19.050	15.277	15,823
2023-12-15	19.600	20.000	19.100	19.800	15.879	16,174
2023-12-14	20.000	20.400	19.450	19.600	15.718	8,052
2023-12-13	19.600	19.900	19.500	19.900	15.959	9,142
2023-12-12	20.000	20.000	19.600	19.600	15.718	3,208
2023-12-11	20.000	20.000	19.500	19.800	15.879	5,200
2023-12-08	20.000	20.100	19.800	20.000	16.039	3,671
2023-12-07	19.900	19.900	19.500	19.600	15.718	1,844
2023-12-06	19.500	19.750	19.500	19.700	15.798	3,203
2023-12-05	20.000	20.000	19.500	19.650	15.758	7,393
2023-12-04	20.300	20.400	19.600	19.800	15.879	7,282
2023-12-01	20.500	20.600	20.300	20.500	16.440	2,028
2023-11-30	20.500	20.600	20.300	20.400	16.360	2,220
2023-11-29	20.900	20.900	20.400	20.400	16.360	4,571
2023-11-28	20.900	20.900	20.500	20.700	16.600	2,695
2023-11-27	20.900	20.900	20.400	20.900	16.761	3,036
2023-11-24	20.700	20.900	20.500	20.800	16.681	1,284
2023-11-23	20.500	20.900	20.500	20.700	16.600	2,691
2023-11-22	20.700	20.900	20.300	20.500	16.440	5,640
2023-11-21	21.000	21.000	20.700	20.700	16.600	5,625
2023-11-20	21.000	21.000	20.700	20.800	16.681	5,692
2023-11-17	20.700	20.800	20.500	20.600	16.520	4,502
2023-11-16	21.000	21.700	20.500	20.500	16.440	10,460
2023-11-15	20.600	21.500	20.600	21.500	17.242	10,178
2023-11-14	20.900	21.000	20.500	20.500	16.440	3,119
2023-11-13	21.000	21.000	20.500	20.500	16.440	7,735
2023-11-10	20.400	21.000	20.100	20.600	16.520	5,066
2023-11-09	20.200	20.500	19.900	20.200	16.199	2,412
2023-11-08	20.200	20.500	20.000	20.000	16.039	5,954
2023-11-07	20.400	20.400	19.800	19.850	15.919	7,392
2023-11-06	20.600	20.600	20.200	20.400	16.360	1,854
2023-11-03	21.300	21.300	20.300	20.300	16.280	8,755
2023-11-02	20.800	21.200	20.800	21.100	16.921	1,985
2023-11-01	21.200	21.300	20.800	20.800	16.681	2,356
2023-10-31	21.300	21.300	20.700	21.200	17.001	1,427
2023-10-30	21.500	21.500	20.900	21.100	16.921	4,445
2023-10-27	21.200	21.500	20.700	21.500	17.242	6,893
2023-10-26	21.100	21.500	20.500	20.800	16.681	21,186
2023-10-25	20.400	21.800	20.100	20.900	16.761	34,258
2023-10-24	20.300	20.600	19.900	19.900	15.959	5,805
2023-10-23	21.000	21.100	19.600	19.750	15.839	15,131
2023-10-20	21.200	21.200	19.800	20.300	16.280	13,546
2023-10-19	20.200	21.300	20.100	21.100	16.921	11,280
2023-10-18	19.700	21.600	19.550	20.500	16.440	30,871
2023-10-17	18.100	18.800	18.100	18.800	15.077	26,761
2023-10-16	18.050	19.400	17.700	17.700	14.195	6,343
2023-10-13	18.300	18.300	17.700	17.750	14.235	5,798
2023-10-12	18.000	19.200	17.550	18.300	14.676	9,701
2023-10-11	18.550	18.600	17.200	17.450	13.994	11,869
2023-10-10	18.500	18.500	18.100	18.500	14.836	9,135
2023-10-09	18.750	18.750	18.450	18.450	14.796	4,130
2023-10-06	19.000	19.050	18.400	18.700	14.996	10,089
2023-10-05	19.600	19.900	18.700	18.950	15.197	12,864
2023-10-04	21.000	21.000	19.000	20.000	16.039	13,834
2023-10-03	19.800	21.300	19.650	20.800	16.681	4,296
2023-10-02	20.300	20.500	19.650	19.650	15.758	5,585
2023-09-29	20.300	20.300	19.500	19.500	15.638	3,155

← NewerPage 13 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.