Winfarm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 4.700 | 4.700 | 4.350 | 4.350 | 4.350 | 6,598 |
| 2024-06-13 | 4.740 | 4.750 | 4.740 | 4.740 | 4.740 | 739 |
| 2024-06-12 | 4.750 | 4.750 | 4.720 | 4.740 | 4.740 | 540 |
| 2024-06-11 | 4.810 | 4.830 | 4.750 | 4.750 | 4.750 | 192 |
| 2024-06-10 | 4.890 | 4.890 | 4.750 | 4.800 | 4.800 | 1,965 |
| 2024-06-07 | 4.860 | 4.890 | 4.860 | 4.890 | 4.890 | 23 |
| 2024-06-06 | 4.900 | 4.920 | 4.850 | 4.850 | 4.850 | 687 |
| 2024-06-05 | 4.820 | 4.900 | 4.820 | 4.900 | 4.900 | 442 |
| 2024-06-04 | 4.800 | 4.840 | 4.770 | 4.820 | 4.820 | 676 |
| 2024-06-03 | 4.890 | 4.890 | 4.780 | 4.800 | 4.800 | 2,279 |
| 2024-05-31 | 4.730 | 4.780 | 4.730 | 4.780 | 4.780 | 1,513 |
| 2024-05-30 | 4.710 | 4.810 | 4.700 | 4.700 | 4.700 | 1,539 |
| 2024-05-29 | 4.710 | 4.840 | 4.700 | 4.700 | 4.700 | 1,444 |
| 2024-05-28 | 4.780 | 4.790 | 4.700 | 4.700 | 4.700 | 2,053 |
| 2024-05-27 | 4.790 | 4.790 | 4.700 | 4.790 | 4.790 | 2,566 |
| 2024-05-24 | 4.790 | 4.790 | 4.670 | 4.790 | 4.790 | 2,500 |
| 2024-05-23 | 4.810 | 4.810 | 4.710 | 4.710 | 4.710 | 403 |
| 2024-05-22 | 4.850 | 4.890 | 4.820 | 4.820 | 4.820 | 885 |
| 2024-05-21 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 61 |
| 2024-05-20 | 4.710 | 4.860 | 4.710 | 4.810 | 4.810 | 2,037 |
| 2024-05-17 | 4.770 | 4.770 | 4.740 | 4.760 | 4.760 | 343 |
| 2024-05-16 | 4.730 | 4.760 | 4.720 | 4.760 | 4.760 | 328 |
| 2024-05-15 | 4.710 | 4.750 | 4.700 | 4.700 | 4.700 | 305 |
| 2024-05-14 | 4.770 | 4.770 | 4.700 | 4.700 | 4.700 | 1,493 |
| 2024-05-13 | 4.770 | 4.770 | 4.700 | 4.770 | 4.770 | 531 |
| 2024-05-10 | 4.780 | 4.780 | 4.630 | 4.740 | 4.740 | 2,496 |
| 2024-05-09 | 4.740 | 4.780 | 4.700 | 4.780 | 4.780 | 911 |
| 2024-05-08 | 4.890 | 4.900 | 4.760 | 4.770 | 4.770 | 1,389 |
| 2024-05-07 | 4.630 | 4.920 | 4.630 | 4.900 | 4.900 | 4,836 |
| 2024-05-06 | 4.700 | 4.750 | 4.690 | 4.690 | 4.690 | 579 |
| 2024-05-03 | 4.770 | 4.800 | 4.600 | 4.650 | 4.650 | 1,823 |
| 2024-05-02 | 4.580 | 4.800 | 4.260 | 4.780 | 4.780 | 40,475 |
| 2024-04-30 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 38 |
| 2024-04-29 | 4.940 | 4.960 | 4.750 | 4.800 | 4.800 | 1,505 |
| 2024-04-26 | 4.940 | 4.980 | 4.880 | 4.920 | 4.920 | 1,276 |
| 2024-04-25 | 4.900 | 4.930 | 4.840 | 4.930 | 4.930 | 236 |
| 2024-04-24 | 4.870 | 4.900 | 4.870 | 4.900 | 4.900 | 247 |
| 2024-04-23 | 4.880 | 4.880 | 4.840 | 4.870 | 4.870 | 768 |
| 2024-04-22 | 4.940 | 4.940 | 4.930 | 4.930 | 4.930 | 266 |
| 2024-04-19 | 4.900 | 4.960 | 4.880 | 4.960 | 4.960 | 560 |
| 2024-04-18 | 4.900 | 4.900 | 4.820 | 4.900 | 4.900 | 1,000 |
| 2024-04-17 | 4.950 | 4.970 | 4.820 | 4.900 | 4.900 | 1,174 |
| 2024-04-16 | 5.140 | 5.160 | 4.860 | 4.950 | 4.950 | 1,717 |
| 2024-04-15 | 5.220 | 5.220 | 5.060 | 5.140 | 5.140 | 397 |
| 2024-04-12 | 5.080 | 5.200 | 5.060 | 5.180 | 5.180 | 1,169 |
| 2024-04-11 | 5.060 | 5.100 | 5.000 | 5.080 | 5.080 | 350 |
| 2024-04-10 | 5.060 | 5.080 | 5.040 | 5.080 | 5.080 | 212 |
| 2024-04-09 | 5.020 | 5.080 | 4.960 | 5.040 | 5.040 | 4,647 |
| 2024-04-08 | 5.100 | 5.200 | 5.020 | 5.200 | 5.200 | 590 |
| 2024-04-05 | 5.020 | 5.100 | 4.960 | 5.100 | 5.100 | 4,808 |
| 2024-04-04 | 5.280 | 5.280 | 4.930 | 5.040 | 5.040 | 3,765 |
| 2024-04-03 | 5.140 | 5.340 | 5.080 | 5.260 | 5.260 | 7,303 |
| 2024-04-02 | 5.560 | 5.560 | 4.540 | 5.080 | 5.080 | 23,241 |
| 2024-03-28 | 5.800 | 6.000 | 5.780 | 6.000 | 6.000 | 5,615 |
| 2024-03-27 | 5.700 | 6.100 | 5.600 | 5.960 | 5.960 | 13,233 |
| 2024-03-26 | 5.560 | 5.700 | 5.540 | 5.700 | 5.700 | 2,595 |
| 2024-03-25 | 5.840 | 5.860 | 5.540 | 5.540 | 5.540 | 2,913 |
| 2024-03-22 | 5.820 | 5.880 | 5.820 | 5.860 | 5.860 | 274 |
| 2024-03-21 | 5.860 | 5.900 | 5.800 | 5.800 | 5.800 | 863 |
| 2024-03-20 | 5.960 | 5.960 | 5.880 | 5.880 | 5.880 | 305 |
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.