Winamp Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 250 |
| 2025-08-12 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1,396 |
| 2025-08-11 | 4.900 | 5.500 | 4.900 | 5.500 | 5.500 | 1,005 |
| 2025-08-08 | 5.150 | 5.150 | 4.900 | 4.900 | 4.900 | 2,553 |
| 2025-08-07 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1,170 |
| 2025-08-06 | 5.950 | 5.950 | 5.200 | 5.200 | 5.200 | 1,000 |
| 2025-08-05 | 6.150 | 6.150 | 6.100 | 6.100 | 6.100 | 4,305 |
| 2025-08-04 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1,020 |
| 2025-08-01 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2025-07-31 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 1,040 |
| 2025-07-30 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 188 |
| 2025-07-29 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 1,000 |
| 2025-07-28 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2025-07-25 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2025-07-24 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2025-07-23 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2025-07-22 | 4.240 | 4.240 | 4.200 | 4.200 | 4.200 | 655 |
| 2025-07-21 | 4.400 | 4.400 | 4.340 | 4.340 | 4.340 | 1,000 |
| 2025-07-18 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 284 |
| 2025-07-17 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 559 |
| 2025-07-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-07-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,540 |
| 2025-07-14 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 4,120 |
| 2025-07-11 | 4.560 | 4.560 | 4.520 | 4.520 | 4.520 | 802 |
| 2025-07-10 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 380 |
| 2025-07-09 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-07-08 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 2,766 |
| 2025-07-07 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,034 |
| 2025-07-04 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 966 |
| 2025-07-03 | 4.500 | 4.560 | 4.500 | 4.560 | 4.560 | 1,500 |
| 2025-07-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 790 |
| 2025-07-01 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 210 |
| 2025-06-30 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,210 |
| 2025-06-27 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 2,610 |
| 2025-06-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 505 |
| 2025-06-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,218 |
| 2025-06-24 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 3,255 |
| 2025-06-23 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1,300 |
| 2025-06-20 | 5.650 | 5.650 | 5.550 | 5.550 | 5.550 | 493 |
| 2025-06-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 200 |
| 2025-06-18 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 775 |
| 2025-06-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 807 |
| 2025-06-16 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1,493 |
| 2025-06-13 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 2,040 |
| 2025-06-12 | 5.350 | 5.350 | 5.050 | 5.050 | 5.050 | 1,924 |
| 2025-06-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-06-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,565 |
| 2025-06-09 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,500 |
| 2025-06-06 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 220 |
| 2025-06-05 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 2,528 |
| 2025-06-04 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 818 |
| 2025-06-03 | 6.100 | 6.150 | 6.100 | 6.150 | 6.150 | 2,812 |
| 2025-06-02 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 2,622 |
| 2025-05-30 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 6,577 |
| 2025-05-29 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 3,660 |
| 2025-05-28 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 2,376 |
| 2025-05-27 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 603 |
| 2025-05-26 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 65 |
| 2025-05-23 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2025-05-22 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 1 |
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.