Groupe OKwind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	19.100	20.300	18.900	20.300	16.280	3,488
2023-09-27	19.200	19.200	18.650	18.900	15.157	4,225
2023-09-26	20.000	20.000	19.000	19.000	15.237	10,391
2023-09-25	21.400	21.400	19.500	20.200	16.199	9,518
2023-09-22	20.600	21.800	20.600	21.200	17.001	5,029
2023-09-21	20.500	20.500	19.800	20.400	16.360	4,353
2023-09-20	19.150	20.000	18.950	19.800	15.879	19,243
2023-09-19	19.650	21.000	18.900	19.050	15.277	10,947
2023-09-18	18.900	19.700	18.400	19.450	15.598	23,300
2023-09-15	18.600	19.100	18.100	18.600	14.916	13,006
2023-09-14	19.900	20.000	18.000	18.800	15.077	46,280
2023-09-13	20.600	20.600	19.800	19.850	15.919	8,043
2023-09-12	21.000	21.200	20.000	20.400	16.360	8,863
2023-09-11	21.200	21.200	20.600	20.700	16.600	4,283
2023-09-08	20.500	21.400	20.200	21.000	16.841	20,238
2023-09-07	20.500	20.700	19.500	19.900	15.959	17,475
2023-09-06	21.400	21.400	20.300	20.400	16.360	23,344
2023-09-05	21.500	21.500	21.000	21.400	17.162	2,838
2023-09-04	22.100	22.100	20.900	21.400	17.162	18,232
2023-09-01	22.200	22.400	22.000	22.100	17.723	3,588
2023-08-31	22.400	22.600	22.300	22.300	17.883	1,789
2023-08-30	22.500	22.700	22.300	22.400	17.964	1,256
2023-08-29	22.900	22.900	22.300	22.300	17.883	2,383
2023-08-28	22.600	22.900	22.600	22.900	18.365	708
2023-08-25	22.900	23.000	22.400	22.700	18.204	2,737
2023-08-24	22.300	23.000	22.300	22.800	18.284	7,165
2023-08-23	22.000	22.400	21.400	22.200	17.803	21,958
2023-08-22	22.300	22.300	21.700	22.100	17.723	10,716
2023-08-21	22.100	23.000	21.600	22.100	17.723	19,984
2023-08-18	23.600	23.600	22.100	22.300	17.883	19,405
2023-08-17	23.900	23.900	23.200	23.600	18.926	4,513
2023-08-16	24.400	24.400	23.700	23.900	19.167	3,581
2023-08-15	24.500	24.600	23.900	23.900	19.167	2,733
2023-08-14	24.600	24.600	24.200	24.600	19.728	3,156
2023-08-11	23.200	25.000	23.200	24.600	19.728	10,876
2023-08-10	23.700	23.700	23.000	23.200	18.605	16,830
2023-08-09	24.600	24.700	24.000	24.000	19.247	6,139
2023-08-08	24.600	24.600	23.800	24.500	19.648	10,412
2023-08-07	25.400	25.700	24.500	24.700	19.808	7,504
2023-08-04	25.300	25.300	24.800	25.000	20.049	2,546
2023-08-03	25.800	25.800	24.600	25.100	20.129	5,973
2023-08-02	25.900	26.200	25.200	25.800	20.690	10,105
2023-08-01	26.100	26.200	25.700	25.800	20.690	5,344
2023-07-31	25.900	26.200	25.700	26.000	20.851	7,279
2023-07-28	25.400	26.000	25.400	25.800	20.690	12,486
2023-07-27	26.000	26.000	25.000	25.300	20.289	10,598
2023-07-26	26.100	26.100	25.800	26.000	20.851	1,711
2023-07-25	26.100	26.200	25.500	26.000	20.851	13,310
2023-07-24	24.900	26.300	24.800	26.100	20.931	24,970
2023-07-21	25.500	25.700	24.500	24.800	19.888	11,774
2023-07-20	26.300	26.500	25.400	25.400	20.370	26,509
2023-07-19	25.300	26.000	25.000	25.600	20.530	6,427
2023-07-18	24.500	25.400	24.500	25.400	20.370	8,411
2023-07-17	25.200	25.500	24.500	24.500	19.648	9,151
2023-07-14	25.700	25.800	25.100	25.400	20.370	3,696
2023-07-13	24.500	26.000	24.500	25.700	20.610	20,076
2023-07-12	25.100	25.100	24.400	24.500	19.648	11,652
2023-07-11	25.600	25.600	25.200	25.200	20.209	3,273
2023-07-10	25.300	25.600	25.100	25.600	20.530	8,618
2023-07-07	25.600	25.800	24.300	25.400	20.370	11,685

← NewerPage 14 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.