Groupe OKwind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 1.790 | 1.800 | 1.714 | 1.714 | 1.375 | 4,613 |
| 2025-05-23 | 1.678 | 1.710 | 1.660 | 1.690 | 1.355 | 4,205 |
| 2025-05-22 | 1.730 | 1.770 | 1.672 | 1.678 | 1.346 | 2,011 |
| 2025-05-21 | 1.660 | 1.770 | 1.660 | 1.730 | 1.387 | 8,378 |
| 2025-05-20 | 1.700 | 1.730 | 1.640 | 1.730 | 1.387 | 5,225 |
| 2025-05-19 | 1.650 | 1.720 | 1.622 | 1.690 | 1.355 | 10,395 |
| 2025-05-16 | 1.590 | 1.650 | 1.550 | 1.568 | 1.258 | 21,950 |
| 2025-05-15 | 1.530 | 1.680 | 1.510 | 1.600 | 1.283 | 28,592 |
| 2025-05-14 | 1.530 | 1.570 | 1.514 | 1.546 | 1.240 | 10,963 |
| 2025-05-13 | 1.590 | 1.590 | 1.518 | 1.570 | 1.259 | 2,313 |
| 2025-05-12 | 1.570 | 1.570 | 1.512 | 1.552 | 1.245 | 2,005 |
| 2025-05-09 | 1.520 | 1.572 | 1.504 | 1.530 | 1.227 | 7,303 |
| 2025-05-08 | 1.534 | 1.540 | 1.526 | 1.526 | 1.224 | 5,327 |
| 2025-05-07 | 1.606 | 1.606 | 1.526 | 1.534 | 1.230 | 2,985 |
| 2025-05-06 | 1.560 | 1.630 | 1.510 | 1.606 | 1.288 | 3,591 |
| 2025-05-05 | 1.630 | 1.660 | 1.500 | 1.500 | 1.203 | 18,985 |
| 2025-05-02 | 1.810 | 1.810 | 1.640 | 1.640 | 1.315 | 8,719 |
| 2025-04-30 | 1.450 | 1.710 | 1.410 | 1.710 | 1.371 | 21,655 |
| 2025-04-29 | 1.490 | 1.528 | 1.420 | 1.450 | 1.163 | 31,480 |
| 2025-04-28 | 1.570 | 1.688 | 1.462 | 1.472 | 1.181 | 28,715 |
| 2025-04-25 | 1.980 | 1.980 | 1.552 | 1.570 | 1.259 | 76,081 |
| 2025-04-24 | 2.030 | 2.090 | 1.980 | 1.992 | 1.598 | 4,440 |
| 2025-04-23 | 2.020 | 2.095 | 2.020 | 2.030 | 1.628 | 827 |
| 2025-04-22 | 1.960 | 2.145 | 1.960 | 2.000 | 1.604 | 5,902 |
| 2025-04-17 | 1.980 | 2.055 | 1.904 | 1.978 | 1.586 | 4,853 |
| 2025-04-16 | 2.100 | 2.100 | 2.000 | 2.000 | 1.604 | 5,700 |
| 2025-04-15 | 2.040 | 2.120 | 2.025 | 2.075 | 1.664 | 7,073 |
| 2025-04-14 | 2.140 | 2.245 | 2.020 | 2.120 | 1.700 | 8,092 |
| 2025-04-11 | 2.345 | 2.345 | 2.150 | 2.250 | 1.804 | 13,015 |
| 2025-04-10 | 2.140 | 2.390 | 2.075 | 2.335 | 1.873 | 31,885 |
| 2025-04-09 | 2.130 | 2.150 | 2.030 | 2.135 | 1.712 | 7,514 |
| 2025-04-08 | 1.920 | 2.120 | 1.920 | 2.095 | 1.680 | 39,575 |
| 2025-04-07 | 1.960 | 1.960 | 1.860 | 1.860 | 1.492 | 10,083 |
| 2025-04-04 | 2.030 | 2.030 | 1.862 | 1.994 | 1.599 | 7,063 |
| 2025-04-03 | 1.830 | 2.015 | 1.800 | 2.015 | 1.616 | 72,906 |
| 2025-04-02 | 1.880 | 1.898 | 1.822 | 1.850 | 1.484 | 7,595 |
| 2025-04-01 | 1.830 | 1.858 | 1.780 | 1.846 | 1.480 | 22,400 |
| 2025-03-31 | 1.806 | 1.820 | 1.792 | 1.800 | 1.444 | 35,881 |
| 2025-03-28 | 1.880 | 1.890 | 1.806 | 1.806 | 1.448 | 51,687 |
| 2025-03-27 | 1.870 | 1.880 | 1.840 | 1.876 | 1.505 | 13,586 |
| 2025-03-26 | 1.840 | 1.860 | 1.818 | 1.858 | 1.490 | 5,010 |
| 2025-03-25 | 1.850 | 1.860 | 1.812 | 1.820 | 1.460 | 6,608 |
| 2025-03-24 | 1.830 | 1.912 | 1.824 | 1.840 | 1.476 | 4,746 |
| 2025-03-21 | 1.890 | 1.910 | 1.816 | 1.816 | 1.456 | 9,730 |
| 2025-03-20 | 1.922 | 1.950 | 1.826 | 1.900 | 1.524 | 33,654 |
| 2025-03-19 | 1.950 | 1.970 | 1.802 | 1.896 | 1.521 | 19,429 |
| 2025-03-18 | 2.120 | 2.140 | 1.910 | 1.910 | 1.532 | 48,755 |
| 2025-03-17 | 2.100 | 2.120 | 2.065 | 2.100 | 1.684 | 3,681 |
| 2025-03-14 | 2.080 | 2.145 | 2.040 | 2.060 | 1.652 | 29,486 |
| 2025-03-13 | 2.080 | 2.105 | 2.000 | 2.025 | 1.624 | 17,489 |
| 2025-03-12 | 1.900 | 2.100 | 1.900 | 1.940 | 1.556 | 25,477 |
| 2025-03-11 | 2.230 | 2.260 | 1.820 | 1.830 | 1.468 | 37,565 |
| 2025-03-10 | 1.900 | 2.280 | 1.840 | 2.230 | 1.788 | 57,663 |
| 2025-03-07 | 1.890 | 1.960 | 1.782 | 1.900 | 1.524 | 61,954 |
| 2025-03-06 | 1.840 | 1.960 | 1.800 | 1.880 | 1.508 | 86,659 |
| 2025-03-05 | 1.800 | 1.920 | 1.724 | 1.800 | 1.444 | 68,330 |
| 2025-03-04 | 1.800 | 1.800 | 1.724 | 1.778 | 1.426 | 15,542 |
| 2025-03-03 | 1.900 | 1.960 | 1.710 | 1.776 | 1.424 | 63,078 |
| 2025-02-28 | 1.900 | 1.920 | 1.710 | 1.760 | 1.411 | 30,539 |
| 2025-02-27 | 2.000 | 2.000 | 1.850 | 1.900 | 1.524 | 22,524 |
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.