Winamp Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 4.400 | 4.480 | 4.400 | 4.480 | 4.480 | 743 |
| 2026-04-28 | 4.580 | 4.580 | 4.300 | 4.380 | 4.380 | 525 |
| 2026-04-27 | 4.620 | 4.620 | 4.420 | 4.560 | 4.560 | 1,289 |
| 2026-04-24 | 4.940 | 4.960 | 4.500 | 4.500 | 4.500 | 1,161 |
| 2026-04-23 | 4.320 | 4.680 | 4.320 | 4.680 | 4.680 | 1,553 |
| 2026-04-22 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 60 |
| 2026-04-21 | 4.300 | 4.300 | 4.260 | 4.280 | 4.280 | 1,035 |
| 2026-04-20 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 56 |
| 2026-04-17 | 4.000 | 4.300 | 4.000 | 4.300 | 4.300 | 1,568 |
| 2026-04-16 | 4.200 | 4.300 | 4.100 | 4.300 | 4.300 | 1,100 |
| 2026-04-15 | 4.380 | 4.380 | 4.340 | 4.340 | 4.340 | 969 |
| 2026-04-14 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 136 |
| 2026-04-13 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 1 |
| 2026-04-10 | 4.360 | 4.380 | 4.360 | 4.380 | 4.380 | 504 |
| 2026-04-09 | 4.340 | 4.360 | 4.340 | 4.360 | 4.360 | 306 |
| 2026-04-08 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 101 |
| 2026-04-07 | 4.360 | 4.360 | 4.340 | 4.340 | 4.340 | 151 |
| 2026-04-02 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 230 |
| 2026-04-01 | 4.380 | 4.380 | 4.360 | 4.360 | 4.360 | 415 |
| 2026-03-31 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 201 |
| 2026-03-30 | 4.380 | 4.380 | 4.360 | 4.360 | 4.360 | 296 |
| 2026-03-27 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 231 |
| 2026-03-26 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 82 |
| 2026-03-25 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 1 |
| 2026-03-24 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 81 |
| 2026-03-23 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 1 |
| 2026-03-20 | 4.440 | 4.440 | 4.360 | 4.360 | 4.360 | 301 |
| 2026-03-19 | 4.460 | 4.460 | 4.440 | 4.440 | 4.440 | 154 |
| 2026-03-18 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 1 |
| 2026-03-17 | 4.500 | 4.500 | 4.460 | 4.460 | 4.460 | 221 |
| 2026-03-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2 |
| 2026-03-13 | 4.480 | 4.500 | 4.480 | 4.500 | 4.500 | 31 |
| 2026-03-12 | 4.440 | 4.480 | 4.440 | 4.480 | 4.480 | 171 |
| 2026-03-11 | 4.480 | 4.480 | 4.440 | 4.440 | 4.440 | 171 |
| 2026-03-10 | 4.440 | 4.460 | 4.440 | 4.460 | 4.460 | 226 |
| 2026-03-09 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 1 |
| 2026-03-06 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 1 |
| 2026-03-05 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 1 |
| 2026-03-04 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 6 |
| 2026-03-03 | 4.460 | 4.460 | 4.440 | 4.440 | 4.440 | 65 |
| 2026-03-02 | 4.480 | 4.480 | 4.460 | 4.460 | 4.460 | 111 |
| 2026-02-27 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 1 |
| 2026-02-26 | 4.540 | 4.540 | 4.460 | 4.460 | 4.460 | 401 |
| 2026-02-25 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 79 |
| 2026-02-24 | 4.760 | 4.760 | 4.440 | 4.540 | 4.540 | 701 |
| 2026-02-23 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 1 |
| 2026-02-20 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 1 |
| 2026-02-19 | 4.860 | 4.860 | 4.740 | 4.760 | 4.760 | 877 |
| 2026-02-18 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 51 |
| 2026-02-17 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 51 |
| 2026-02-16 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 201 |
| 2026-02-13 | 4.820 | 4.840 | 4.820 | 4.840 | 4.840 | 271 |
| 2026-02-12 | 5.100 | 5.100 | 4.820 | 4.820 | 4.820 | 602 |
| 2026-02-11 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 870 |
| 2026-02-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 544 |
| 2026-02-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1 |
| 2026-02-06 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 601 |
| 2026-02-05 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 1,046 |
| 2026-02-04 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 471 |
| 2026-02-03 | 5.300 | 5.400 | 5.150 | 5.250 | 5.250 | 3,815 |
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.