Winfarm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 5.880 | 6.200 | 5.720 | 5.880 | 5.880 | 6,000 |
| 2024-03-18 | 5.800 | 5.920 | 5.520 | 5.880 | 5.880 | 2,371 |
| 2024-03-15 | 5.480 | 5.800 | 5.440 | 5.800 | 5.800 | 1,821 |
| 2024-03-14 | 5.980 | 5.980 | 5.480 | 5.480 | 5.480 | 5,212 |
| 2024-03-13 | 6.040 | 6.180 | 5.980 | 5.980 | 5.980 | 2,283 |
| 2024-03-12 | 5.820 | 6.340 | 5.820 | 6.040 | 6.040 | 8,867 |
| 2024-03-11 | 5.500 | 6.040 | 5.500 | 5.800 | 5.800 | 3,352 |
| 2024-03-08 | 5.400 | 5.540 | 5.320 | 5.540 | 5.540 | 369 |
| 2024-03-07 | 5.300 | 5.400 | 5.200 | 5.400 | 5.400 | 286 |
| 2024-03-06 | 5.280 | 5.300 | 5.280 | 5.300 | 5.300 | 1,013 |
| 2024-03-05 | 5.500 | 5.500 | 5.200 | 5.200 | 5.200 | 668 |
| 2024-03-04 | 5.780 | 5.840 | 5.500 | 5.520 | 5.520 | 3,523 |
| 2024-03-01 | 5.900 | 6.000 | 5.720 | 5.720 | 5.720 | 2,459 |
| 2024-02-29 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 167 |
| 2024-02-28 | 6.000 | 6.400 | 5.860 | 5.980 | 5.980 | 8,918 |
| 2024-02-27 | 5.080 | 6.100 | 5.000 | 6.080 | 6.080 | 16,382 |
| 2024-02-26 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 9,667 |
| 2024-02-23 | 5.000 | 5.080 | 5.000 | 5.080 | 5.080 | 812 |
| 2024-02-22 | 5.000 | 5.100 | 4.960 | 5.100 | 5.100 | 1,596 |
| 2024-02-21 | 5.140 | 5.140 | 4.850 | 5.000 | 5.000 | 3,123 |
| 2024-02-20 | 5.600 | 5.600 | 5.120 | 5.240 | 5.240 | 3,107 |
| 2024-02-19 | 5.780 | 5.780 | 5.440 | 5.600 | 5.600 | 3,220 |
| 2024-02-16 | 5.800 | 5.900 | 5.760 | 5.800 | 5.800 | 1,878 |
| 2024-02-15 | 5.500 | 5.860 | 5.440 | 5.800 | 5.800 | 7,063 |
| 2024-02-14 | 5.020 | 5.500 | 5.000 | 5.460 | 5.460 | 14,379 |
| 2024-02-13 | 5.020 | 5.260 | 4.800 | 5.000 | 5.000 | 2,424 |
| 2024-02-12 | 5.000 | 5.300 | 4.620 | 5.000 | 5.000 | 5,802 |
| 2024-02-09 | 5.480 | 5.500 | 5.080 | 5.080 | 5.080 | 2,594 |
| 2024-02-08 | 5.620 | 5.620 | 5.200 | 5.500 | 5.500 | 3,853 |
| 2024-02-07 | 5.680 | 5.780 | 5.660 | 5.680 | 5.680 | 383 |
| 2024-02-06 | 5.800 | 5.800 | 5.680 | 5.760 | 5.760 | 913 |
| 2024-02-05 | 5.700 | 5.800 | 5.640 | 5.800 | 5.800 | 2,009 |
| 2024-02-02 | 6.380 | 6.380 | 5.740 | 5.820 | 5.820 | 10,106 |
| 2024-02-01 | 6.280 | 6.800 | 6.140 | 6.380 | 6.380 | 8,327 |
| 2024-01-31 | 6.500 | 6.580 | 6.140 | 6.280 | 6.280 | 5,214 |
| 2024-01-30 | 7.000 | 7.000 | 6.300 | 6.380 | 6.380 | 17,804 |
| 2024-01-29 | 6.840 | 7.500 | 6.820 | 7.000 | 7.000 | 9,637 |
| 2024-01-26 | 5.940 | 6.760 | 5.840 | 6.760 | 6.760 | 8,829 |
| 2024-01-25 | 5.920 | 6.000 | 5.900 | 5.900 | 5.900 | 1,084 |
| 2024-01-24 | 5.840 | 5.920 | 5.740 | 5.920 | 5.920 | 1,280 |
| 2024-01-23 | 6.060 | 6.060 | 5.700 | 5.840 | 5.840 | 4,481 |
| 2024-01-22 | 6.100 | 6.380 | 6.000 | 6.000 | 6.000 | 4,643 |
| 2024-01-19 | 6.280 | 6.860 | 5.960 | 6.100 | 6.100 | 18,232 |
| 2024-01-18 | 5.700 | 6.280 | 5.680 | 6.220 | 6.220 | 6,139 |
| 2024-01-17 | 5.680 | 5.700 | 5.680 | 5.700 | 5.700 | 31 |
| 2024-01-16 | 5.880 | 6.060 | 5.560 | 5.680 | 5.680 | 4,866 |
| 2024-01-15 | 5.980 | 5.980 | 5.780 | 5.880 | 5.880 | 2,068 |
| 2024-01-12 | 5.820 | 6.000 | 5.820 | 5.920 | 5.920 | 1,174 |
| 2024-01-11 | 5.600 | 6.100 | 5.520 | 5.820 | 5.820 | 7,409 |
| 2024-01-10 | 5.920 | 5.920 | 5.620 | 5.680 | 5.680 | 5,282 |
| 2024-01-09 | 6.140 | 6.200 | 5.560 | 5.900 | 5.900 | 9,871 |
| 2024-01-08 | 6.180 | 6.220 | 6.160 | 6.220 | 6.220 | 1,036 |
| 2024-01-05 | 6.240 | 6.240 | 6.040 | 6.180 | 6.180 | 988 |
| 2024-01-04 | 6.560 | 6.560 | 6.200 | 6.240 | 6.240 | 1,892 |
| 2024-01-03 | 7.260 | 7.260 | 6.420 | 6.560 | 6.560 | 10,163 |
| 2024-01-02 | 6.380 | 7.180 | 6.380 | 7.180 | 7.180 | 6,663 |
| 2023-12-29 | 6.200 | 6.380 | 5.820 | 6.380 | 6.380 | 2,940 |
| 2023-12-28 | 6.640 | 6.720 | 6.180 | 6.280 | 6.280 | 3,912 |
| 2023-12-27 | 7.040 | 7.700 | 6.360 | 6.640 | 6.640 | 22,372 |
| 2023-12-22 | 5.960 | 6.880 | 5.960 | 6.880 | 6.880 | 31,567 |
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.