Groupe OKwind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	26.000	26.000	25.100	25.700	20.610	3,697
2023-07-05	25.500	26.200	25.000	26.000	20.851	7,149
2023-07-04	26.300	26.400	25.500	25.500	20.450	8,580
2023-07-03	26.600	26.600	26.200	26.400	21.171	2,652
2023-06-30	26.400	26.700	26.200	26.500	21.252	7,398
2023-06-29	26.700	26.800	26.100	26.300	21.091	3,878
2023-06-28	25.600	27.100	25.600	26.600	21.332	8,629
2023-06-27	26.800	26.800	25.200	25.700	20.610	7,912
2023-06-26	26.700	27.000	26.400	26.500	21.252	5,085
2023-06-23	27.200	27.200	26.200	26.400	21.171	9,296
2023-06-22	27.500	27.500	26.500	26.900	21.572	5,989
2023-06-21	27.200	27.800	27.100	27.500	22.054	7,380
2023-06-20	26.100	27.200	26.100	27.200	21.813	4,793
2023-06-19	26.500	27.000	25.900	26.100	20.931	5,790
2023-06-16	26.500	27.800	26.400	27.000	21.653	19,349
2023-06-15	25.500	26.700	25.500	26.600	21.332	12,308
2023-06-14	24.700	26.200	24.600	26.000	20.851	18,613
2023-06-13	25.900	26.000	24.500	24.800	19.888	11,548
2023-06-12	26.000	26.000	25.500	25.900	20.770	4,801
2023-06-09	25.800	26.000	25.400	26.000	20.851	13,230
2023-06-08	25.000	25.900	25.000	25.700	20.610	18,981
2023-06-07	25.000	25.300	24.700	24.900	19.969	3,906
2023-06-06	25.500	25.500	24.600	25.100	20.129	5,401
2023-06-05	25.300	26.000	25.200	25.300	20.289	14,204
2023-06-02	25.000	26.700	24.800	25.100	20.129	22,142
2023-06-01	24.600	25.200	24.000	24.600	19.728	13,662
2023-05-31	24.600	24.700	23.600	24.300	19.487	14,262
2023-05-30	25.600	25.800	24.500	24.700	19.808	23,051
2023-05-29	24.600	26.900	24.600	25.500	20.450	26,007
2023-05-26	23.800	24.500	23.600	24.500	19.648	12,688
2023-05-25	22.800	23.500	22.800	23.500	18.846	7,843
2023-05-24	22.700	22.900	22.200	22.500	18.044	7,760
2023-05-23	23.500	23.500	22.500	22.800	18.284	10,436
2023-05-22	22.700	23.900	22.700	23.500	18.846	15,336
2023-05-19	22.000	22.700	21.600	22.600	18.124	13,557
2023-05-18	21.400	22.000	21.400	21.700	17.402	4,083
2023-05-17	20.300	21.700	20.300	21.500	17.242	9,668
2023-05-16	19.450	20.500	19.450	20.400	16.360	8,537
2023-05-15	19.300	19.550	19.300	19.400	15.558	3,620
2023-05-12	19.200	19.400	19.150	19.300	15.478	21,942
2023-05-11	19.400	19.400	19.200	19.200	15.397	5,528
2023-05-10	19.250	19.400	19.200	19.400	15.558	1,819
2023-05-09	19.100	19.300	19.000	19.200	15.397	6,406
2023-05-08	19.600	19.600	19.150	19.150	15.357	4,260
2023-05-05	19.500	19.550	19.400	19.550	15.678	2,161
2023-05-04	19.350	19.600	19.350	19.450	15.598	3,949
2023-05-03	19.550	19.550	19.200	19.300	15.478	9,155
2023-05-02	19.750	19.800	19.400	19.550	15.678	8,683
2023-04-28	18.750	19.450	18.750	19.150	15.357	16,476
2023-04-27	18.900	18.950	18.500	18.650	14.956	19,485
2023-04-26	19.000	19.150	18.700	18.750	15.037	14,854
2023-04-25	19.900	19.950	18.600	18.800	15.077	422,710
2023-04-24	20.100	20.600	20.000	20.500	16.440	2,988
2023-04-21	20.300	20.300	20.000	20.000	16.039	4,916
2023-04-20	20.900	21.400	19.900	20.000	16.039	15,518
2023-04-19	21.200	21.800	20.700	20.700	16.600	38,420
2023-04-18	22.400	22.400	20.500	20.700	16.600	27,439
2023-04-17	22.500	22.500	22.300	22.500	18.044	3,506
2023-04-14	22.100	22.400	21.600	22.400	17.964	8,829
2023-04-13	21.900	22.500	21.700	22.400	17.964	4,605

← NewerPage 15 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.