Groupe OKwind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.280	0.338	0.272	0.338	0.338	51,464
2026-07-24	0.220	0.266	0.220	0.265	0.265	20,414
2026-07-23	0.236	0.236	0.213	0.236	0.236	13,037
2026-07-22	0.240	0.240	0.215	0.215	0.215	27,206
2026-07-21	0.222	0.244	0.211	0.240	0.240	12,930
2026-07-20	0.244	0.244	0.220	0.240	0.240	8,412
2026-07-17	0.248	0.248	0.240	0.240	0.240	2,628
2026-07-16	0.231	0.250	0.231	0.240	0.240	6,269
2026-07-15	0.230	0.250	0.221	0.250	0.250	6,604
2026-07-14	0.240	0.264	0.220	0.250	0.250	27,898
2026-07-13	0.204	0.224	0.200	0.220	0.220	35,694
2026-07-10	0.292	0.292	0.271	0.278	0.223	7,570
2026-07-09	0.280	0.298	0.270	0.292	0.234	20,230
2026-07-08	0.310	0.310	0.284	0.290	0.233	10,280
2026-07-07	0.310	0.310	0.309	0.309	0.248	490
2026-07-06	0.284	0.310	0.284	0.309	0.248	2,020
2026-07-03	0.320	0.320	0.300	0.300	0.241	15,146
2026-07-02	0.300	0.305	0.286	0.300	0.241	1,130
2026-07-01	0.282	0.300	0.282	0.300	0.241	2,142
2026-06-30	0.320	0.320	0.275	0.275	0.221	541
2026-06-29	0.310	0.319	0.310	0.319	0.256	15,379
2026-06-26	0.273	0.298	0.271	0.298	0.239	6,901
2026-06-25	0.270	0.284	0.270	0.280	0.225	6,271
2026-06-24	0.300	0.320	0.270	0.300	0.241	28,927
2026-06-23	0.300	0.323	0.300	0.300	0.241	8,025
2026-06-22	0.310	0.340	0.288	0.300	0.241	14,461
2026-06-19	0.271	0.300	0.262	0.296	0.237	13,288
2026-06-18	0.292	0.320	0.271	0.271	0.217	25,786
2026-06-17	0.279	0.330	0.278	0.310	0.249	129,990
2026-06-16	0.250	0.260	0.240	0.258	0.207	33,732
2026-06-15	0.249	0.249	0.234	0.234	0.188	24,020
2026-06-12	0.271	0.290	0.270	0.279	0.224	86,749
2026-06-11	0.324	0.324	0.300	0.319	0.256	30,183
2026-06-10	0.365	0.365	0.310	0.322	0.258	56,439
2026-06-09	0.374	0.374	0.352	0.365	0.293	3,617
2026-06-08	0.375	0.375	0.351	0.375	0.301	19,277
2026-06-05	0.398	0.398	0.376	0.376	0.302	7,610
2026-06-04	0.390	0.390	0.375	0.375	0.301	31,038
2026-06-03	0.400	0.420	0.390	0.390	0.313	25,788
2026-06-02	0.381	0.412	0.381	0.391	0.314	21,814
2026-06-01	0.490	0.490	0.384	0.384	0.308	90,133
2026-05-29	0.480	0.480	0.441	0.460	0.369	11,481
2026-05-28	0.482	0.482	0.440	0.444	0.356	22,866
2026-05-27	0.467	0.500	0.430	0.462	0.371	84,110
2026-05-26	0.425	0.467	0.420	0.430	0.345	111,863
2026-05-25	0.415	0.420	0.380	0.419	0.336	24,790
2026-05-22	0.390	0.415	0.380	0.391	0.314	11,904
2026-05-21	0.419	0.419	0.380	0.416	0.334	6,316
2026-05-20	0.417	0.427	0.380	0.421	0.338	61,916
2026-05-19	0.429	0.429	0.390	0.400	0.321	29,365
2026-05-18	0.429	0.451	0.395	0.395	0.317	111,955
2026-05-15	0.398	0.437	0.398	0.398	0.319	13,061
2026-05-14	0.410	0.429	0.409	0.429	0.344	8,421
2026-05-13	0.412	0.420	0.412	0.412	0.330	4,487
2026-05-12	0.397	0.436	0.397	0.427	0.342	38,938
2026-05-11	0.436	0.436	0.396	0.397	0.318	64,029
2026-05-08	0.414	0.419	0.395	0.400	0.321	24,619
2026-05-07	0.447	0.460	0.410	0.414	0.332	113,842
2026-05-06	0.391	0.434	0.389	0.390	0.313	112,350
2026-05-05	0.385	0.420	0.380	0.391	0.314	93,090

← NewerPage 2 of 19 · 1,095 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.