Groupe OKwind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.540	0.622	0.531	0.579	0.464	45,320
2025-11-06	0.382	0.510	0.382	0.510	0.409	36,152
2025-11-05	0.440	0.440	0.360	0.390	0.313	37,993
2025-11-04	0.460	0.468	0.450	0.450	0.361	28,067
2025-11-03	0.500	0.500	0.470	0.475	0.381	17,029
2025-10-31	0.530	0.565	0.500	0.500	0.401	28,080
2025-10-30	0.510	0.579	0.505	0.521	0.418	36,591
2025-10-29	0.532	0.549	0.482	0.500	0.401	97,075
2025-10-28	0.581	0.581	0.520	0.533	0.427	73,048
2025-10-27	0.681	0.681	0.580	0.600	0.481	60,195
2025-10-24	0.700	0.749	0.632	0.657	0.527	50,271
2025-10-23	0.800	0.800	0.660	0.702	0.563	63,402
2025-10-22	0.952	0.952	0.695	0.800	0.642	148,628
2025-10-21	1.090	1.148	1.006	1.056	0.847	18,488
2025-10-20	1.190	1.190	1.080	1.104	0.885	27,080
2025-10-17	1.114	1.150	1.112	1.112	0.892	2,574
2025-10-16	1.200	1.200	1.108	1.188	0.953	8,831
2025-10-15	1.200	1.200	1.108	1.110	0.890	3,980
2025-10-14	1.130	1.198	1.106	1.190	0.954	10,022
2025-10-13	1.226	1.226	1.134	1.134	0.909	5,498
2025-10-10	1.160	1.208	1.140	1.142	0.916	2,625
2025-10-09	1.160	1.162	1.160	1.162	0.932	1,506
2025-10-08	1.140	1.208	1.140	1.204	0.966	1,428
2025-10-07	1.226	1.226	1.130	1.140	0.914	2,443
2025-10-06	1.242	1.242	1.130	1.138	0.913	2,635
2025-10-03	1.146	1.242	1.132	1.170	0.938	1,499
2025-10-02	1.240	1.250	1.120	1.148	0.921	17,678
2025-10-01	1.240	1.300	1.200	1.258	1.009	2,293
2025-09-30	1.164	1.244	1.132	1.240	0.994	681
2025-09-29	1.198	1.296	1.130	1.134	0.909	13,824
2025-09-26	1.274	1.348	1.250	1.250	1.002	8,129
2025-09-25	1.296	1.368	1.272	1.272	1.020	3,364
2025-09-24	1.286	1.386	1.286	1.294	1.038	2,144
2025-09-23	1.300	1.398	1.276	1.320	1.059	6,670
2025-09-22	1.270	1.370	1.270	1.278	1.025	9,791
2025-09-19	1.200	1.290	1.200	1.290	1.035	10,473
2025-09-18	1.184	1.188	1.112	1.186	0.951	3,130
2025-09-17	1.110	1.184	1.104	1.184	0.950	547
2025-09-16	1.180	1.180	1.110	1.110	0.890	1,829
2025-09-15	1.104	1.186	1.104	1.132	0.908	4,177
2025-09-12	1.146	1.146	1.100	1.104	0.885	1,763
2025-09-11	1.100	1.148	1.100	1.116	0.895	21,570
2025-09-10	1.192	1.192	1.108	1.108	0.889	963
2025-09-09	1.200	1.200	1.110	1.130	0.906	1,306
2025-09-08	1.330	1.330	1.100	1.108	0.889	7,729
2025-09-05	1.342	1.342	1.170	1.170	0.938	2,975
2025-09-04	1.376	1.376	1.160	1.170	0.938	32,785
2025-09-03	1.240	1.240	1.140	1.140	0.914	7,845
2025-09-02	1.290	1.290	1.250	1.250	1.002	2,327
2025-09-01	1.290	1.330	1.290	1.290	1.035	1,769
2025-08-29	1.388	1.388	1.290	1.290	1.035	5,596
2025-08-28	1.314	1.358	1.280	1.300	1.043	1,456
2025-08-27	1.290	1.414	1.290	1.300	1.043	10,643
2025-08-26	1.300	1.310	1.280	1.290	1.035	18,339
2025-08-25	1.330	1.330	1.300	1.300	1.043	3,584
2025-08-22	1.320	1.328	1.306	1.320	1.059	4,008
2025-08-21	1.384	1.418	1.316	1.320	1.059	32,294
2025-08-20	1.370	1.412	1.300	1.312	1.052	14,843
2025-08-19	1.370	1.416	1.370	1.370	1.099	1,221
2025-08-18	1.400	1.418	1.352	1.370	1.099	2,981

← NewerPage 5 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.