Groupe OKwind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 2.020 | 2.100 | 1.940 | 2.000 | 1.604 | 23,682 |
| 2025-02-25 | 2.090 | 2.150 | 1.950 | 2.000 | 1.604 | 7,094 |
| 2025-02-24 | 2.100 | 2.100 | 1.980 | 2.090 | 1.676 | 13,578 |
| 2025-02-21 | 2.090 | 2.100 | 1.976 | 2.050 | 1.644 | 8,806 |
| 2025-02-20 | 2.020 | 2.175 | 1.900 | 1.900 | 1.524 | 18,617 |
| 2025-02-19 | 2.210 | 2.400 | 1.902 | 1.980 | 1.588 | 17,093 |
| 2025-02-18 | 2.390 | 2.390 | 2.160 | 2.175 | 1.744 | 16,748 |
| 2025-02-17 | 2.455 | 2.510 | 2.260 | 2.305 | 1.849 | 22,841 |
| 2025-02-14 | 2.550 | 2.550 | 2.390 | 2.495 | 2.001 | 19,630 |
| 2025-02-13 | 2.520 | 2.560 | 2.480 | 2.490 | 1.997 | 9,259 |
| 2025-02-12 | 2.530 | 2.560 | 2.505 | 2.555 | 2.049 | 4,782 |
| 2025-02-11 | 2.560 | 2.800 | 2.545 | 2.560 | 2.053 | 17,940 |
| 2025-02-10 | 2.650 | 2.650 | 2.600 | 2.600 | 2.085 | 3,393 |
| 2025-02-07 | 2.620 | 2.640 | 2.505 | 2.640 | 2.117 | 3,490 |
| 2025-02-06 | 2.600 | 2.640 | 2.525 | 2.600 | 2.085 | 4,879 |
| 2025-02-05 | 2.630 | 2.650 | 2.580 | 2.620 | 2.101 | 3,605 |
| 2025-02-04 | 2.740 | 2.740 | 2.560 | 2.585 | 2.073 | 5,908 |
| 2025-02-03 | 2.580 | 2.580 | 2.530 | 2.560 | 2.053 | 7,595 |
| 2025-01-31 | 2.700 | 2.900 | 2.440 | 2.525 | 2.025 | 18,965 |
| 2025-01-30 | 2.960 | 2.960 | 2.665 | 2.700 | 2.165 | 26,286 |
| 2025-01-29 | 2.980 | 2.980 | 2.900 | 2.950 | 2.366 | 7,002 |
| 2025-01-28 | 2.980 | 2.980 | 2.765 | 2.980 | 2.390 | 10,277 |
| 2025-01-27 | 3.320 | 3.505 | 2.700 | 2.960 | 2.374 | 49,249 |
| 2025-01-24 | 4.020 | 4.020 | 3.260 | 3.300 | 2.646 | 44,121 |
| 2025-01-23 | 4.200 | 4.240 | 4.140 | 4.140 | 3.320 | 7,348 |
| 2025-01-22 | 4.260 | 4.500 | 4.130 | 4.200 | 3.368 | 8,442 |
| 2025-01-21 | 4.600 | 4.600 | 4.150 | 4.220 | 3.384 | 6,766 |
| 2025-01-20 | 4.840 | 4.840 | 4.400 | 4.600 | 3.689 | 11,036 |
| 2025-01-17 | 4.900 | 4.910 | 4.840 | 4.840 | 3.881 | 1,221 |
| 2025-01-16 | 4.930 | 4.970 | 4.890 | 4.920 | 3.946 | 2,539 |
| 2025-01-15 | 5.070 | 5.090 | 4.860 | 4.930 | 3.954 | 2,928 |
| 2025-01-14 | 5.180 | 5.200 | 4.825 | 5.130 | 4.114 | 8,496 |
| 2025-01-13 | 5.140 | 5.180 | 5.000 | 5.180 | 4.154 | 3,036 |
| 2025-01-10 | 5.260 | 5.300 | 5.150 | 5.200 | 4.170 | 5,135 |
| 2025-01-09 | 5.600 | 5.660 | 5.220 | 5.220 | 4.186 | 2,802 |
| 2025-01-08 | 5.690 | 5.690 | 5.540 | 5.600 | 4.491 | 2,731 |
| 2025-01-07 | 5.890 | 5.890 | 5.670 | 5.670 | 4.547 | 4,867 |
| 2025-01-06 | 5.180 | 5.900 | 5.160 | 5.870 | 4.707 | 10,436 |
| 2025-01-03 | 4.945 | 5.150 | 4.805 | 5.140 | 4.122 | 900 |
| 2025-01-02 | 4.960 | 4.960 | 4.760 | 4.945 | 3.966 | 854 |
| 2024-12-31 | 4.420 | 4.860 | 4.420 | 4.860 | 3.898 | 4,073 |
| 2024-12-30 | 4.840 | 4.860 | 4.380 | 4.450 | 3.569 | 12,371 |
| 2024-12-27 | 4.820 | 4.880 | 4.750 | 4.860 | 3.898 | 7,947 |
| 2024-12-24 | 4.970 | 4.970 | 4.845 | 4.935 | 3.958 | 671 |
| 2024-12-23 | 4.810 | 5.200 | 4.810 | 5.010 | 4.018 | 1,211 |
| 2024-12-20 | 4.845 | 5.090 | 4.845 | 4.860 | 3.898 | 2,173 |
| 2024-12-19 | 4.900 | 4.975 | 4.850 | 4.850 | 3.889 | 1,696 |
| 2024-12-18 | 4.975 | 5.070 | 4.930 | 4.930 | 3.954 | 2,369 |
| 2024-12-17 | 5.000 | 5.010 | 4.950 | 4.970 | 3.986 | 4,378 |
| 2024-12-16 | 5.070 | 5.070 | 5.000 | 5.000 | 4.010 | 1,571 |
| 2024-12-13 | 4.950 | 5.100 | 4.950 | 5.050 | 4.050 | 2,716 |
| 2024-12-12 | 4.820 | 5.060 | 4.820 | 4.950 | 3.970 | 4,559 |
| 2024-12-11 | 5.160 | 5.200 | 4.860 | 4.860 | 3.898 | 2,798 |
| 2024-12-10 | 5.160 | 5.180 | 5.110 | 5.180 | 4.154 | 1,101 |
| 2024-12-09 | 4.780 | 5.100 | 4.745 | 5.100 | 4.090 | 2,428 |
| 2024-12-06 | 4.810 | 4.850 | 4.430 | 4.755 | 3.813 | 5,695 |
| 2024-12-05 | 4.850 | 5.000 | 4.650 | 4.850 | 3.889 | 3,720 |
| 2024-12-04 | 4.860 | 4.940 | 4.820 | 4.850 | 3.889 | 1,430 |
| 2024-12-03 | 5.150 | 5.180 | 4.880 | 4.880 | 3.914 | 1,225 |
| 2024-12-02 | 5.330 | 5.330 | 5.120 | 5.180 | 4.154 | 2,600 |
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.