Groupe OKwind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.396	0.406	0.396	0.399	0.320	3,035
2026-02-03	0.409	0.417	0.395	0.395	0.317	10,595
2026-02-02	0.420	0.425	0.398	0.400	0.321	7,769
2026-01-30	0.420	0.428	0.410	0.428	0.343	31,356
2026-01-29	0.410	0.435	0.400	0.429	0.344	24,416
2026-01-28	0.438	0.450	0.400	0.410	0.329	106,029
2026-01-27	0.410	0.450	0.400	0.438	0.351	66,605
2026-01-26	0.433	0.486	0.400	0.400	0.321	71,465
2026-01-23	0.477	0.477	0.432	0.433	0.347	4,955
2026-01-22	0.440	0.482	0.431	0.456	0.365	21,575
2026-01-21	0.441	0.484	0.436	0.484	0.388	7,003
2026-01-20	0.479	0.498	0.435	0.487	0.391	22,923
2026-01-19	0.478	0.485	0.435	0.470	0.377	5,487
2026-01-16	0.441	0.473	0.430	0.447	0.359	6,752
2026-01-15	0.462	0.498	0.440	0.440	0.353	33,664
2026-01-14	0.470	0.490	0.463	0.487	0.391	2,954
2026-01-13	0.462	0.499	0.462	0.490	0.393	14,577
2026-01-12	0.499	0.500	0.462	0.500	0.401	14,210
2026-01-09	0.500	0.500	0.451	0.495	0.397	24,812
2026-01-08	0.460	0.539	0.450	0.490	0.393	105,563
2026-01-07	0.512	0.539	0.420	0.440	0.353	143,200
2026-01-06	0.570	0.595	0.551	0.551	0.442	22,357
2026-01-05	0.568	0.679	0.562	0.562	0.451	143,836
2026-01-02	0.428	0.568	0.428	0.533	0.427	57,193
2025-12-31	0.445	0.445	0.414	0.415	0.333	3,631
2025-12-30	0.400	0.451	0.400	0.440	0.353	23,661
2025-12-29	0.413	0.415	0.380	0.400	0.321	26,351
2025-12-24	0.420	0.449	0.413	0.413	0.331	10,093
2025-12-23	0.433	0.433	0.409	0.433	0.347	13,638
2025-12-22	0.404	0.429	0.404	0.405	0.324	5,947
2025-12-19	0.404	0.419	0.404	0.407	0.326	2,958
2025-12-18	0.408	0.435	0.404	0.404	0.324	8,767
2025-12-17	0.435	0.439	0.404	0.411	0.329	10,892
2025-12-16	0.438	0.438	0.404	0.437	0.351	792
2025-12-15	0.420	0.440	0.403	0.403	0.323	7,305
2025-12-12	0.436	0.437	0.403	0.407	0.326	9,868
2025-12-11	0.410	0.438	0.410	0.437	0.351	6,682
2025-12-10	0.420	0.440	0.416	0.416	0.334	15,237
2025-12-09	0.440	0.440	0.420	0.420	0.337	9,435
2025-12-08	0.471	0.489	0.424	0.424	0.340	40,278
2025-12-05	0.490	0.498	0.444	0.450	0.361	45,784
2025-12-04	0.441	0.700	0.441	0.489	0.392	147,497
2025-12-03	0.440	0.475	0.440	0.441	0.353	6,639
2025-12-02	0.450	0.480	0.440	0.440	0.353	12,311
2025-12-01	0.499	0.499	0.471	0.480	0.385	1,009
2025-11-28	0.485	0.500	0.485	0.485	0.389	1,178
2025-11-27	0.500	0.520	0.480	0.490	0.393	42,101
2025-11-26	0.529	0.530	0.490	0.529	0.424	1,432
2025-11-25	0.530	0.530	0.490	0.528	0.423	500
2025-11-24	0.495	0.529	0.491	0.492	0.395	9,044
2025-11-21	0.559	0.559	0.540	0.540	0.433	6,045
2025-11-20	0.550	0.550	0.486	0.534	0.428	2,435
2025-11-19	0.491	0.539	0.490	0.539	0.432	2,890
2025-11-18	0.528	0.560	0.500	0.500	0.401	3,356
2025-11-17	0.514	0.564	0.471	0.480	0.385	9,807
2025-11-14	0.570	0.570	0.570	0.570	0.457	347
2025-11-13	0.550	0.569	0.550	0.569	0.456	1,248
2025-11-12	0.596	0.600	0.517	0.575	0.461	10,039
2025-11-11	0.545	0.596	0.452	0.596	0.478	15,426
2025-11-10	0.627	0.627	0.512	0.538	0.431	24,684

← NewerPage 4 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.