Winfarm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 5.260 | 6.200 | 5.140 | 5.880 | 5.880 | 25,677 |
| 2023-12-20 | 4.590 | 5.460 | 4.580 | 5.100 | 5.100 | 24,527 |
| 2023-12-19 | 4.660 | 4.660 | 4.500 | 4.590 | 4.590 | 10,664 |
| 2023-12-18 | 4.770 | 4.770 | 4.660 | 4.730 | 4.730 | 2,793 |
| 2023-12-15 | 4.690 | 4.770 | 4.690 | 4.730 | 4.730 | 2,619 |
| 2023-12-14 | 4.660 | 4.690 | 4.660 | 4.690 | 4.690 | 1,465 |
| 2023-12-13 | 4.700 | 4.750 | 4.640 | 4.640 | 4.640 | 4,016 |
| 2023-12-12 | 4.720 | 4.750 | 4.650 | 4.650 | 4.650 | 3,333 |
| 2023-12-11 | 4.920 | 4.920 | 4.700 | 4.720 | 4.720 | 5,664 |
| 2023-12-08 | 4.920 | 4.920 | 4.870 | 4.900 | 4.900 | 870 |
| 2023-12-07 | 4.940 | 4.940 | 4.870 | 4.890 | 4.890 | 1,619 |
| 2023-12-06 | 4.920 | 4.940 | 4.820 | 4.920 | 4.920 | 10,343 |
| 2023-12-05 | 4.890 | 4.990 | 4.890 | 4.900 | 4.900 | 5,123 |
| 2023-12-04 | 4.840 | 5.180 | 4.780 | 4.900 | 4.900 | 16,800 |
| 2023-12-01 | 4.710 | 4.870 | 4.710 | 4.800 | 4.800 | 4,301 |
| 2023-11-30 | 4.800 | 4.800 | 4.710 | 4.710 | 4.710 | 1,614 |
| 2023-11-29 | 4.700 | 4.870 | 4.640 | 4.760 | 4.760 | 16,636 |
| 2023-11-28 | 4.830 | 4.830 | 4.680 | 4.700 | 4.700 | 5,274 |
| 2023-11-27 | 4.900 | 4.900 | 4.800 | 4.830 | 4.830 | 3,717 |
| 2023-11-24 | 4.790 | 4.900 | 4.700 | 4.890 | 4.890 | 3,436 |
| 2023-11-23 | 4.800 | 4.840 | 4.680 | 4.840 | 4.840 | 4,323 |
| 2023-11-22 | 5.020 | 5.020 | 4.820 | 4.820 | 4.820 | 2,809 |
| 2023-11-21 | 5.060 | 5.100 | 4.850 | 4.980 | 4.980 | 6,553 |
| 2023-11-20 | 5.320 | 5.320 | 5.000 | 5.080 | 5.080 | 11,529 |
| 2023-11-17 | 5.320 | 5.400 | 5.180 | 5.300 | 5.300 | 9,901 |
| 2023-11-16 | 5.460 | 5.600 | 5.280 | 5.320 | 5.320 | 19,238 |
| 2023-11-15 | 5.020 | 5.560 | 4.960 | 5.300 | 5.300 | 30,271 |
| 2023-11-14 | 4.780 | 5.180 | 4.740 | 4.930 | 4.930 | 25,972 |
| 2023-11-13 | 4.850 | 4.850 | 4.750 | 4.770 | 4.770 | 1,344 |
| 2023-11-10 | 5.180 | 5.180 | 4.680 | 4.760 | 4.760 | 24,180 |
| 2023-11-09 | 4.930 | 4.990 | 4.880 | 4.900 | 4.900 | 707 |
| 2023-11-08 | 5.040 | 5.040 | 4.910 | 4.920 | 4.920 | 6,916 |
| 2023-11-07 | 5.140 | 5.160 | 5.020 | 5.020 | 5.020 | 2,941 |
| 2023-11-06 | 5.180 | 5.180 | 5.100 | 5.140 | 5.140 | 4,301 |
| 2023-11-03 | 5.220 | 5.220 | 5.120 | 5.140 | 5.140 | 4,440 |
| 2023-11-02 | 5.480 | 5.500 | 5.160 | 5.200 | 5.200 | 9,985 |
| 2023-11-01 | 5.640 | 5.640 | 5.240 | 5.620 | 5.620 | 4,841 |
| 2023-10-31 | 5.700 | 5.700 | 5.540 | 5.640 | 5.640 | 1,166 |
| 2023-10-30 | 5.720 | 5.780 | 5.680 | 5.700 | 5.700 | 735 |
| 2023-10-27 | 5.800 | 5.800 | 5.700 | 5.720 | 5.720 | 747 |
| 2023-10-26 | 6.000 | 6.000 | 5.760 | 5.760 | 5.760 | 2,088 |
| 2023-10-25 | 6.140 | 6.280 | 6.000 | 6.000 | 6.000 | 3,602 |
| 2023-10-24 | 6.180 | 6.300 | 6.120 | 6.120 | 6.120 | 1,419 |
| 2023-10-23 | 6.560 | 6.560 | 6.140 | 6.200 | 6.200 | 2,693 |
| 2023-10-20 | 6.600 | 6.620 | 6.440 | 6.560 | 6.560 | 2,144 |
| 2023-10-19 | 6.620 | 6.660 | 6.520 | 6.600 | 6.600 | 323 |
| 2023-10-18 | 6.740 | 6.740 | 6.620 | 6.620 | 6.620 | 1,603 |
| 2023-10-17 | 6.720 | 6.740 | 6.720 | 6.720 | 6.720 | 158 |
| 2023-10-16 | 6.740 | 6.740 | 6.700 | 6.720 | 6.720 | 1,299 |
| 2023-10-13 | 6.800 | 6.800 | 6.760 | 6.760 | 6.760 | 377 |
| 2023-10-12 | 6.980 | 7.000 | 6.780 | 6.800 | 6.800 | 1,736 |
| 2023-10-11 | 6.980 | 7.000 | 6.880 | 7.000 | 7.000 | 739 |
| 2023-10-10 | 7.020 | 7.020 | 6.880 | 7.000 | 7.000 | 6,032 |
| 2023-10-09 | 7.040 | 7.200 | 6.940 | 7.000 | 7.000 | 3,093 |
| 2023-10-06 | 7.780 | 7.800 | 7.160 | 7.160 | 7.160 | 4,886 |
| 2023-10-05 | 7.780 | 7.960 | 7.760 | 7.780 | 7.780 | 2,498 |
| 2023-10-04 | 7.700 | 7.860 | 7.600 | 7.860 | 7.860 | 574 |
| 2023-10-03 | 7.900 | 7.900 | 7.700 | 7.700 | 7.700 | 2,383 |
| 2023-10-02 | 8.000 | 8.040 | 7.900 | 7.900 | 7.900 | 2,376 |
| 2023-09-29 | 8.040 | 8.040 | 7.960 | 8.000 | 8.000 | 1,879 |
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.