Groupe OKwind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.350	1.404	1.340	1.398	1.121	954
2025-08-14	1.426	1.426	1.320	1.380	1.107	3,622
2025-08-13	1.448	1.448	1.434	1.434	1.150	468
2025-08-12	1.412	1.436	1.380	1.380	1.107	1,110
2025-08-11	1.430	1.438	1.430	1.438	1.153	2,168
2025-08-08	1.450	1.450	1.348	1.438	1.153	2,963
2025-08-07	1.280	1.380	1.260	1.356	1.087	6,638
2025-08-06	1.312	1.394	1.200	1.292	1.036	33,957
2025-08-05	1.420	1.420	1.302	1.374	1.102	12,523
2025-08-04	1.318	1.476	1.318	1.420	1.139	10,427
2025-08-01	1.330	1.500	1.330	1.480	1.187	10,269
2025-07-31	1.430	1.430	1.320	1.320	1.059	19,943
2025-07-30	1.410	1.450	1.400	1.400	1.123	6,684
2025-07-29	1.410	1.450	1.400	1.448	1.161	9,822
2025-07-28	1.424	1.478	1.400	1.406	1.128	14,725
2025-07-25	1.460	1.538	1.400	1.450	1.163	45,232
2025-07-24	1.412	1.540	1.272	1.460	1.171	121,179
2025-07-23	2.050	2.120	1.970	2.120	1.700	1,773
2025-07-22	2.005	2.070	2.005	2.030	1.628	2,535
2025-07-21	2.160	2.160	1.980	1.980	1.588	19,342
2025-07-18	2.195	2.265	2.155	2.165	1.736	2,939
2025-07-17	2.320	2.320	2.195	2.195	1.760	1,873
2025-07-16	2.210	2.320	2.180	2.320	1.861	7,554
2025-07-15	2.200	2.255	2.180	2.210	1.772	2,519
2025-07-14	2.220	2.220	2.180	2.220	1.780	6,649
2025-07-11	2.270	2.270	2.200	2.200	1.764	4,089
2025-07-10	2.300	2.300	2.220	2.230	1.788	1,849
2025-07-09	2.360	2.400	2.260	2.260	1.812	2,221
2025-07-08	2.320	2.320	2.170	2.300	1.845	3,649
2025-07-07	2.300	2.320	2.200	2.320	1.861	4,185
2025-07-04	2.130	2.300	2.130	2.300	1.845	7,830
2025-07-03	2.250	2.315	2.155	2.180	1.748	3,910
2025-07-02	2.200	2.295	2.125	2.150	1.724	4,165
2025-07-01	2.320	2.320	2.150	2.195	1.760	5,719
2025-06-30	2.400	2.400	2.310	2.340	1.877	6,298
2025-06-27	2.480	2.480	2.300	2.445	1.961	7,128
2025-06-26	2.420	2.495	2.405	2.490	1.997	2,720
2025-06-25	2.450	2.480	2.405	2.405	1.929	3,025
2025-06-24	2.500	2.500	2.400	2.440	1.957	6,202
2025-06-23	2.420	2.650	2.420	2.505	2.009	13,765
2025-06-20	2.420	2.535	2.285	2.400	1.925	3,162
2025-06-19	2.400	2.420	2.300	2.300	1.845	2,145
2025-06-18	2.450	2.625	2.400	2.400	1.925	23,334
2025-06-17	2.180	2.410	2.110	2.410	1.933	11,145
2025-06-16	2.240	2.280	2.170	2.170	1.740	11,220
2025-06-13	2.120	2.180	2.025	2.180	1.748	2,375
2025-06-12	2.140	2.220	2.060	2.120	1.700	4,278
2025-06-11	1.990	2.150	1.950	2.125	1.704	10,061
2025-06-10	1.900	1.978	1.900	1.970	1.580	3,506
2025-06-09	2.035	2.060	1.910	1.920	1.540	3,439
2025-06-06	2.060	2.060	1.980	2.035	1.632	1,767
2025-06-05	2.080	2.080	1.902	2.060	1.652	6,579
2025-06-04	1.970	2.065	1.950	2.065	1.656	2,444
2025-06-03	1.930	1.988	1.870	1.968	1.578	2,766
2025-06-02	1.940	1.960	1.862	1.910	1.532	2,728
2025-05-30	1.896	2.000	1.890	1.922	1.541	7,303
2025-05-29	1.810	1.896	1.800	1.896	1.521	9,908
2025-05-28	1.740	1.810	1.720	1.808	1.450	3,059
2025-05-27	1.800	1.810	1.720	1.720	1.379	4,316
2025-05-26	1.790	1.800	1.714	1.714	1.375	4,613

← NewerPage 6 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.