Groupe OKwind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	22.500	22.500	21.100	21.800	17.482	14,893
2023-04-11	21.600	23.100	21.600	22.500	18.044	13,033
2023-04-06	21.000	21.600	20.600	21.600	17.322	2,440
2023-04-05	21.100	21.200	19.950	20.800	16.681	7,616
2023-04-04	22.000	22.400	21.000	21.000	16.841	9,542
2023-04-03	20.200	21.600	20.200	21.300	17.082	6,317
2023-03-31	20.100	20.195	19.900	20.125	16.139	14,464
2023-03-30	20.250	20.250	19.852	20.000	16.039	2,031
2023-03-29	20.000	20.295	19.850	20.150	16.159	3,566
2023-03-28	20.510	20.510	20.010	20.155	16.163	2,768
2023-03-27	20.400	20.900	20.395	20.510	16.448	1,070
2023-03-24	21.010	21.135	20.250	20.255	16.243	2,463
2023-03-23	20.600	21.300	20.500	20.910	16.769	1,394
2023-03-22	20.340	20.600	20.340	20.600	16.520	1,212
2023-03-21	19.500	21.065	19.500	20.445	16.396	3,338
2023-03-20	19.500	20.030	19.500	19.522	15.656	4,752
2023-03-17	20.165	20.220	19.550	20.000	16.039	5,058
2023-03-16	20.500	20.690	19.370	19.826	15.899	8,433
2023-03-15	20.890	21.500	20.600	20.600	16.520	10,532
2023-03-14	20.100	20.690	20.040	20.690	16.592	2,823
2023-03-13	20.700	20.700	19.430	20.100	16.119	7,429
2023-03-10	20.750	20.950	20.355	20.600	16.520	2,407
2023-03-09	21.420	21.420	19.800	20.850	16.721	9,437
2023-03-08	22.000	22.035	21.320	21.320	17.098	6,048
2023-03-07	22.480	22.480	21.600	21.940	17.595	6,206
2023-03-06	22.930	22.930	22.210	22.500	18.044	4,969
2023-03-03	23.000	23.000	22.570	22.570	18.100	7,161
2023-03-02	22.735	23.200	22.000	22.665	18.176	17,194
2023-03-01	22.800	24.145	22.600	22.735	18.232	45,711
2023-02-28	20.000	21.990	19.990	21.990	17.635	22,021
2023-02-27	19.780	20.100	19.780	20.100	16.119	5,263
2023-02-24	19.210	19.770	19.210	19.770	15.855	6,060
2023-02-23	18.120	19.398	18.100	19.240	15.430	2,907
2023-02-22	18.060	18.150	18.010	18.096	14.512	5,687
2023-02-21	18.300	18.450	18.000	18.050	14.475	3,807
2023-02-20	18.600	18.654	18.150	18.398	14.754	9,216
2023-02-17	19.998	19.998	18.000	19.036	15.266	23,387
2023-02-16	19.900	20.200	19.900	20.000	16.039	8,988
2023-02-15	19.250	20.600	18.922	19.900	15.959	112,390
2023-02-14	17.800	19.250	17.252	18.964	15.208	28,599
2023-02-13	16.250	18.470	15.850	18.000	14.435	13,294
2023-02-10	15.650	15.750	15.400	15.750	12.631	10,957
2023-02-09	15.700	16.000	15.480	15.550	12.470	21,289
2023-02-08	15.600	15.798	15.480	15.550	12.470	15,758
2023-02-07	15.800	16.180	15.500	15.600	12.510	25,101
2023-02-06	16.702	16.900	15.460	15.782	12.656	72,616
2023-02-03	15.000	15.200	14.900	15.200	12.190	6,646
2023-02-02	15.000	15.000	14.700	15.000	12.029	8,209
2023-02-01	15.000	15.200	14.960	15.000	12.029	9,993
2023-01-31	15.000	15.298	14.802	15.200	12.190	16,081
2023-01-30	15.100	15.400	14.650	15.400	12.350	27,578
2023-01-27	14.480	15.480	14.380	15.000	12.029	244,719
2023-01-26	13.300	13.520	13.300	13.440	10.778	9,782
2023-01-25	13.400	13.440	13.210	13.298	10.664	3,322
2023-01-24	13.048	13.448	12.950	13.398	10.745	6,129
2023-01-23	13.520	13.520	12.952	12.956	10.390	4,041
2023-01-20	13.500	13.540	13.400	13.420	10.762	4,233
2023-01-19	13.500	13.510	13.300	13.400	10.746	2,375
2023-01-18	13.500	13.510	13.200	13.500	10.826	3,137
2023-01-17	13.520	13.750	13.400	13.510	10.834	9,603

← NewerPage 16 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.