Groupe OKwind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	13.400	13.540	13.352	13.400	10.746	1,060
2022-10-20	13.460	13.550	13.360	13.360	10.714	2,660
2022-10-19	13.460	13.560	13.360	13.360	10.714	11,723
2022-10-18	13.600	13.700	13.300	13.460	10.794	19,500
2022-10-17	13.600	13.998	13.400	13.400	10.746	8,855
2022-10-14	13.250	13.850	13.250	13.300	10.666	4,637
2022-10-13	13.360	13.360	13.100	13.150	10.546	1,484
2022-10-12	13.060	13.060	12.760	12.960	10.393	948
2022-10-11	12.900	13.002	12.800	12.962	10.395	1,494
2022-10-10	12.600	12.800	12.250	12.800	10.265	2,650
2022-10-07	12.530	12.598	12.500	12.500	10.024	936
2022-10-06	12.410	12.598	12.410	12.520	10.040	293
2022-10-05	12.500	12.588	12.210	12.510	10.032	2,070
2022-10-04	12.500	12.500	12.342	12.498	10.023	773
2022-10-03	12.498	12.498	12.200	12.408	9.951	569
2022-09-30	12.600	12.700	12.406	12.406	9.949	721
2022-09-29	12.468	13.000	12.262	12.402	9.946	3,664
2022-09-28	12.276	12.470	12.204	12.468	9.999	1,051
2022-09-27	12.250	12.900	12.150	12.274	9.843	5,515
2022-09-26	12.450	12.450	12.202	12.250	9.824	2,086
2022-09-23	12.900	12.900	12.300	12.350	9.904	3,731
2022-09-22	12.200	12.998	12.170	12.700	10.185	8,042
2022-09-21	12.682	13.200	12.000	12.230	9.808	12,544
2022-09-20	14.400	14.400	13.500	13.500	10.826	1,163
2022-09-19	14.700	14.700	14.000	14.300	11.468	3,715
2022-09-16	15.098	15.100	14.400	14.400	11.548	5,503
2022-09-15	15.060	15.168	14.850	15.058	12.076	1,743
2022-09-14	15.800	15.800	14.960	14.970	12.005	5,687
2022-09-13	15.200	15.200	14.952	14.954	11.992	1,885
2022-09-12	15.500	15.600	14.832	15.000	12.029	8,075
2022-09-09	14.700	15.298	14.200	14.622	11.726	3,218
2022-09-08	15.300	15.430	14.152	14.582	11.694	7,332
2022-09-07	16.000	16.240	15.000	15.438	12.381	14,183
2022-09-06	14.950	15.440	14.642	15.440	12.382	11,814
2022-09-05	15.000	15.000	14.102	14.540	11.660	6,726
2022-09-02	13.948	14.800	13.938	14.392	11.542	5,960
2022-09-01	14.000	14.450	13.400	13.502	10.828	13,351
2022-08-31	12.988	15.000	12.860	13.640	10.939	10,231
2022-08-30	12.268	12.800	11.872	12.500	10.024	4,079
2022-08-29	11.500	12.490	11.150	11.952	9.585	5,161
2022-08-26	11.280	11.282	11.280	11.280	9.046	1,006
2022-08-25	11.150	11.280	11.150	11.174	8.961	1,954
2022-08-24	11.200	11.200	11.150	11.150	8.942	216
2022-08-23	11.090	11.100	11.002	11.040	8.854	720
2022-08-22	11.000	11.090	11.000	11.000	8.821	678
2022-08-19	11.000	11.096	11.000	11.000	8.821	1,576
2022-08-18	11.000	11.000	10.990	11.000	8.821	910
2022-08-17	11.000	11.002	11.000	11.000	8.821	1,161
2022-08-16	11.020	11.020	11.000	11.000	8.821	917
2022-08-15	11.020	11.080	11.000	11.020	8.838	864
2022-08-12	11.000	11.078	11.000	11.020	8.838	813
2022-08-11	11.000	11.000	10.980	11.000	8.821	1,682
2022-08-10	10.980	11.000	10.960	11.000	8.821	627
2022-08-09	11.000	11.000	10.980	10.980	8.805	1,458
2022-08-08	11.000	11.000	10.980	11.000	8.821	1,495
2022-08-05	11.000	11.000	10.900	10.980	8.805	476
2022-08-04	10.910	11.000	10.900	10.900	8.741	218
2022-08-03	11.000	11.000	10.702	11.000	8.821	1,625
2022-08-02	11.000	11.000	10.602	10.998	8.820	838
2022-08-01	11.096	11.096	10.772	10.998	8.820	527

← NewerPage 18 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.