Groupe OKwind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	13.522	13.600	13.500	13.550	10.866	18,426
2023-01-13	13.500	13.600	13.500	13.500	10.826	18,148
2023-01-12	13.550	14.218	13.318	13.500	10.826	12,668
2023-01-11	13.250	13.600	13.150	13.516	10.839	11,320
2023-01-10	13.300	13.300	13.250	13.250	10.626	707
2023-01-09	13.250	13.350	12.750	13.350	10.706	12,942
2023-01-06	13.520	13.550	13.200	13.250	10.626	6,217
2023-01-05	13.400	13.500	13.400	13.500	10.826	493
2023-01-04	13.500	13.500	13.222	13.498	10.825	1,979
2023-01-03	13.300	13.520	13.200	13.518	10.841	4,255
2023-01-02	13.520	13.520	13.100	13.398	10.745	1,989
2022-12-30	13.490	13.490	13.450	13.480	10.810	1,175
2022-12-29	13.462	13.490	13.460	13.460	10.794	317
2022-12-28	13.400	13.460	13.360	13.460	10.794	1,326
2022-12-27	13.400	13.400	13.320	13.398	10.745	1,706
2022-12-23	13.350	13.500	13.350	13.350	10.706	954
2022-12-22	13.500	13.600	13.400	13.450	10.786	3,563
2022-12-21	13.450	13.490	13.400	13.400	10.746	1,254
2022-12-20	13.400	13.490	13.400	13.490	10.818	1,142
2022-12-19	13.400	13.400	13.350	13.400	10.746	2,866
2022-12-16	13.320	13.450	13.256	13.400	10.746	5,091
2022-12-15	13.500	13.500	13.350	13.350	10.706	1,246
2022-12-14	13.500	13.520	13.420	13.500	10.826	1,516
2022-12-13	13.300	13.520	13.050	13.520	10.842	4,026
2022-12-12	13.520	13.520	13.300	13.300	10.666	814
2022-12-09	13.500	13.520	13.420	13.420	10.762	12,800
2022-12-08	13.520	13.520	13.420	13.420	10.762	469
2022-12-07	13.520	13.522	13.420	13.520	10.842	2,819
2022-12-06	13.520	13.520	13.300	13.520	10.842	1,735
2022-12-05	13.520	13.520	13.374	13.500	10.826	1,210
2022-12-02	13.500	13.500	13.350	13.470	10.802	1,838
2022-12-01	13.502	13.520	13.500	13.500	10.826	466
2022-11-30	13.420	13.518	13.420	13.500	10.826	3,521
2022-11-29	13.520	13.540	13.420	13.438	10.777	2,272
2022-11-28	13.520	13.520	13.420	13.520	10.842	2,435
2022-11-25	13.520	13.650	13.500	13.520	10.842	3,591
2022-11-24	13.518	13.640	13.494	13.540	10.858	6,165
2022-11-23	13.430	13.650	13.370	13.540	10.858	11,659
2022-11-22	13.400	13.520	13.348	13.430	10.770	1,076
2022-11-21	13.520	13.520	13.344	13.390	10.738	747
2022-11-18	13.500	13.650	13.400	13.400	10.746	6,866
2022-11-17	13.406	13.518	13.354	13.400	10.746	5,832
2022-11-16	13.520	13.540	13.322	13.406	10.751	2,349
2022-11-15	13.540	13.540	13.376	13.388	10.737	2,444
2022-11-14	13.550	13.550	13.400	13.470	10.802	1,803
2022-11-11	13.432	13.500	13.314	13.322	10.684	2,065
2022-11-10	13.450	13.498	13.352	13.410	10.754	424
2022-11-09	13.498	13.498	13.350	13.450	10.786	1,888
2022-11-08	13.450	13.548	13.312	13.544	10.862	3,435
2022-11-07	13.550	13.550	13.452	13.546	10.863	3,760
2022-11-04	13.516	13.700	13.402	13.546	10.863	3,188
2022-11-03	13.610	13.610	13.520	13.520	10.842	4,009
2022-11-02	13.400	13.750	13.400	13.550	10.866	6,150
2022-11-01	13.498	13.550	13.300	13.316	10.679	3,243
2022-10-31	13.750	13.750	13.500	13.548	10.865	8,918
2022-10-28	13.560	13.560	13.460	13.500	10.826	1,175
2022-10-27	13.550	13.550	13.450	13.548	10.865	2,928
2022-10-26	13.450	13.560	13.400	13.550	10.866	3,368
2022-10-25	13.440	13.450	13.400	13.450	10.786	1,041
2022-10-24	13.500	13.550	13.304	13.450	10.786	976

← NewerPage 17 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.