Groupe OKwind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 5.220 | 5.500 | 5.120 | 5.310 | 4.258 | 2,119 |
| 2024-11-28 | 5.270 | 5.280 | 5.000 | 5.220 | 4.186 | 2,494 |
| 2024-11-27 | 5.000 | 5.370 | 5.000 | 5.270 | 4.226 | 2,630 |
| 2024-11-26 | 5.130 | 5.130 | 4.980 | 5.000 | 4.010 | 8,790 |
| 2024-11-25 | 5.240 | 5.390 | 5.110 | 5.110 | 4.098 | 2,367 |
| 2024-11-22 | 5.160 | 5.200 | 5.120 | 5.170 | 4.146 | 3,912 |
| 2024-11-21 | 5.160 | 5.200 | 5.120 | 5.160 | 4.138 | 1,380 |
| 2024-11-20 | 5.200 | 5.200 | 5.120 | 5.140 | 4.122 | 2,711 |
| 2024-11-19 | 5.240 | 5.340 | 5.160 | 5.200 | 4.170 | 4,181 |
| 2024-11-18 | 4.880 | 5.200 | 4.850 | 5.200 | 4.170 | 13,252 |
| 2024-11-15 | 5.000 | 5.000 | 4.790 | 4.880 | 3.914 | 9,551 |
| 2024-11-14 | 4.850 | 5.000 | 4.825 | 4.990 | 4.002 | 5,287 |
| 2024-11-13 | 4.700 | 4.850 | 4.555 | 4.850 | 3.889 | 8,004 |
| 2024-11-12 | 4.700 | 4.900 | 4.550 | 4.650 | 3.729 | 35,641 |
| 2024-11-11 | 4.980 | 4.980 | 4.400 | 4.550 | 3.649 | 8,567 |
| 2024-11-08 | 5.220 | 5.290 | 4.710 | 4.795 | 3.845 | 28,383 |
| 2024-11-07 | 5.480 | 5.480 | 5.260 | 5.260 | 4.218 | 6,126 |
| 2024-11-06 | 5.640 | 5.690 | 5.200 | 5.460 | 4.379 | 5,746 |
| 2024-11-05 | 5.640 | 5.640 | 5.560 | 5.600 | 4.491 | 4,157 |
| 2024-11-04 | 5.620 | 5.640 | 5.590 | 5.640 | 4.523 | 5,482 |
| 2024-11-01 | 5.640 | 5.640 | 5.570 | 5.620 | 4.507 | 6,646 |
| 2024-10-31 | 5.850 | 5.850 | 5.580 | 5.580 | 4.475 | 9,041 |
| 2024-10-30 | 6.000 | 6.000 | 5.750 | 5.800 | 4.651 | 5,817 |
| 2024-10-29 | 5.850 | 6.050 | 5.850 | 6.000 | 4.812 | 10,162 |
| 2024-10-28 | 6.000 | 6.250 | 5.610 | 5.850 | 4.691 | 12,628 |
| 2024-10-25 | 5.920 | 6.000 | 5.860 | 6.000 | 4.812 | 5,680 |
| 2024-10-24 | 5.800 | 6.000 | 5.800 | 5.900 | 4.732 | 9,898 |
| 2024-10-23 | 5.900 | 6.000 | 5.680 | 5.770 | 4.627 | 10,564 |
| 2024-10-22 | 6.090 | 6.090 | 5.530 | 5.980 | 4.796 | 30,076 |
| 2024-10-21 | 6.400 | 6.400 | 6.000 | 6.090 | 4.884 | 8,834 |
| 2024-10-18 | 6.800 | 6.800 | 6.300 | 6.490 | 5.205 | 23,499 |
| 2024-10-17 | 7.500 | 7.600 | 6.750 | 6.800 | 5.453 | 52,601 |
| 2024-10-16 | 8.200 | 8.200 | 7.900 | 8.000 | 6.416 | 8,191 |
| 2024-10-15 | 8.520 | 8.840 | 7.800 | 8.050 | 6.456 | 7,090 |
| 2024-10-14 | 8.790 | 8.890 | 8.400 | 8.600 | 6.897 | 11,581 |
| 2024-10-11 | 6.900 | 8.770 | 6.500 | 8.200 | 6.576 | 18,885 |
| 2024-10-10 | 7.940 | 7.940 | 6.880 | 7.000 | 5.614 | 35,067 |
| 2024-10-09 | 8.280 | 8.500 | 7.610 | 7.960 | 6.384 | 16,394 |
| 2024-10-08 | 9.500 | 9.500 | 8.480 | 8.480 | 6.801 | 9,698 |
| 2024-10-07 | 10.140 | 10.280 | 9.140 | 9.500 | 7.619 | 16,257 |
| 2024-10-04 | 10.900 | 10.900 | 10.200 | 10.480 | 8.404 | 6,929 |
| 2024-10-03 | 11.480 | 11.600 | 10.960 | 11.000 | 8.821 | 9,632 |
| 2024-10-02 | 11.420 | 11.600 | 11.420 | 11.460 | 9.190 | 2,692 |
| 2024-10-01 | 11.600 | 11.680 | 11.500 | 11.500 | 9.222 | 2,359 |
| 2024-09-30 | 11.760 | 11.960 | 11.300 | 11.600 | 9.303 | 7,275 |
| 2024-09-27 | 12.000 | 12.100 | 11.800 | 11.960 | 9.591 | 3,185 |
| 2024-09-26 | 12.200 | 12.320 | 12.000 | 12.160 | 9.752 | 13,688 |
| 2024-09-25 | 12.300 | 12.400 | 12.120 | 12.220 | 9.800 | 3,677 |
| 2024-09-24 | 12.500 | 12.500 | 12.200 | 12.300 | 9.864 | 4,080 |
| 2024-09-23 | 12.360 | 12.500 | 12.340 | 12.400 | 9.944 | 968 |
| 2024-09-20 | 12.260 | 12.340 | 12.120 | 12.300 | 9.864 | 5,313 |
| 2024-09-19 | 12.200 | 12.200 | 11.920 | 12.200 | 9.784 | 6,720 |
| 2024-09-18 | 11.900 | 12.100 | 11.900 | 12.100 | 9.704 | 1,530 |
| 2024-09-17 | 11.900 | 12.020 | 11.900 | 12.000 | 9.623 | 1,506 |
| 2024-09-16 | 11.840 | 11.940 | 11.840 | 11.940 | 9.575 | 286 |
| 2024-09-13 | 11.940 | 11.940 | 11.800 | 11.840 | 9.495 | 3,927 |
| 2024-09-12 | 11.820 | 11.960 | 11.820 | 11.840 | 9.495 | 1,547 |
| 2024-09-11 | 11.800 | 11.980 | 11.740 | 11.760 | 9.431 | 1,696 |
| 2024-09-10 | 12.000 | 12.000 | 11.900 | 11.900 | 9.543 | 486 |
| 2024-09-09 | 12.120 | 12.120 | 11.880 | 12.000 | 9.623 | 3,024 |
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.