Groupe OKwind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.475	0.480	0.400	0.425	0.341	439,800
2026-04-30	0.496	0.520	0.467	0.469	0.376	201,305
2026-04-29	0.518	0.518	0.468	0.496	0.398	100,149
2026-04-28	0.506	0.520	0.500	0.502	0.403	52,495
2026-04-27	0.560	0.560	0.506	0.510	0.409	198,321
2026-04-24	0.620	0.660	0.558	0.558	0.448	337,440
2026-04-23	0.898	0.980	0.810	0.830	0.666	316,784
2026-04-22	1.310	1.440	1.095	1.095	0.878	230,306
2026-04-21	0.940	1.300	0.940	1.200	0.962	253,501
2026-04-20	0.670	0.880	0.670	0.880	0.706	166,404
2026-04-17	0.674	0.700	0.600	0.654	0.525	210,624
2026-04-16	0.526	0.696	0.508	0.664	0.533	327,976
2026-04-15	0.470	0.512	0.470	0.512	0.411	28,266
2026-04-14	0.460	0.495	0.460	0.487	0.391	17,181
2026-04-13	0.472	0.510	0.456	0.495	0.397	27,009
2026-04-10	0.500	0.540	0.470	0.516	0.414	42,561
2026-04-09	0.500	0.500	0.470	0.500	0.401	23,642
2026-04-08	0.465	0.499	0.463	0.499	0.400	11,921
2026-04-07	0.520	0.522	0.468	0.502	0.403	15,464
2026-04-02	0.482	0.529	0.482	0.519	0.416	26,929
2026-04-01	0.530	0.555	0.482	0.482	0.387	85,830
2026-03-31	0.488	0.530	0.440	0.530	0.425	31,295
2026-03-30	0.511	0.550	0.462	0.489	0.392	46,923
2026-03-27	0.493	0.542	0.475	0.542	0.435	46,603
2026-03-26	0.496	0.599	0.473	0.500	0.401	157,273
2026-03-25	0.556	0.556	0.470	0.496	0.397	70,537
2026-03-24	0.471	0.620	0.471	0.557	0.447	205,078
2026-03-23	0.390	0.515	0.390	0.515	0.413	359,313
2026-03-20	0.356	0.390	0.356	0.390	0.312	11,377
2026-03-19	0.366	0.398	0.365	0.365	0.292	24,828
2026-03-18	0.409	0.425	0.374	0.374	0.300	40,013
2026-03-17	0.360	0.410	0.352	0.400	0.321	233,110
2026-03-16	0.350	0.351	0.350	0.351	0.281	1,961
2026-03-13	0.353	0.376	0.341	0.353	0.283	27,988
2026-03-12	0.352	0.383	0.352	0.383	0.307	4,243
2026-03-11	0.376	0.383	0.370	0.370	0.297	3,736
2026-03-10	0.384	0.384	0.383	0.383	0.307	3,837
2026-03-09	0.376	0.380	0.351	0.378	0.303	6,776
2026-03-06	0.360	0.383	0.360	0.360	0.289	703
2026-03-05	0.361	0.384	0.350	0.384	0.308	34,033
2026-03-04	0.370	0.380	0.360	0.375	0.301	30,148
2026-03-03	0.395	0.395	0.370	0.380	0.305	3,432
2026-03-02	0.389	0.394	0.370	0.394	0.316	15,242
2026-02-27	0.366	0.398	0.363	0.394	0.316	25,333
2026-02-26	0.375	0.399	0.363	0.399	0.320	12,945
2026-02-25	0.396	0.396	0.363	0.375	0.301	16,063
2026-02-24	0.395	0.395	0.361	0.394	0.316	11,074
2026-02-23	0.398	0.398	0.375	0.375	0.301	5,205
2026-02-20	0.385	0.399	0.381	0.381	0.306	2,952
2026-02-19	0.400	0.400	0.380	0.381	0.306	29,872
2026-02-18	0.399	0.406	0.380	0.399	0.320	35,938
2026-02-17	0.424	0.424	0.386	0.400	0.320	35,741
2026-02-16	0.387	0.409	0.387	0.409	0.328	6,734
2026-02-13	0.400	0.430	0.400	0.409	0.328	34,459
2026-02-12	0.412	0.427	0.387	0.412	0.330	26,454
2026-02-11	0.411	0.411	0.393	0.410	0.329	7,613
2026-02-10	0.386	0.416	0.386	0.395	0.317	14,855
2026-02-09	0.400	0.423	0.385	0.387	0.310	27,595
2026-02-06	0.395	0.428	0.390	0.391	0.313	34,087
2026-02-05	0.400	0.405	0.400	0.400	0.321	3,005

← NewerPage 3 of 5 · 255 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.