Winfarm historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	16.400	16.450	16.050	16.400	16.400	429
2023-01-13	15.750	16.750	15.750	16.450	16.450	1,346
2023-01-12	15.850	15.950	15.850	15.950	15.950	151
2023-01-11	15.850	15.850	15.850	15.850	15.850	71
2023-01-10	15.850	15.950	15.800	15.800	15.800	118
2023-01-09	15.700	15.950	15.700	15.800	15.800	525
2023-01-06	15.800	15.800	15.700	15.700	15.700	49
2023-01-05	15.750	15.750	15.700	15.700	15.700	354
2023-01-04	15.600	15.700	15.600	15.700	15.700	63
2023-01-03	15.500	15.700	15.500	15.600	15.600	514
2023-01-02	15.300	15.500	15.300	15.500	15.500	1,100
2022-12-30	14.950	15.000	14.950	15.000	15.000	97
2022-12-29	15.000	15.000	14.900	14.950	14.950	205
2022-12-28	15.050	15.050	14.800	14.800	14.800	723
2022-12-27	15.200	15.400	14.850	15.050	15.050	4,384
2022-12-23	15.200	15.200	14.900	15.200	15.200	129
2022-12-22	14.950	15.200	14.850	15.150	15.150	970
2022-12-21	14.950	15.000	14.900	14.900	14.900	255
2022-12-20	14.950	14.950	14.900	14.900	14.900	11
2022-12-19	15.000	15.000	14.750	14.900	14.900	724
2022-12-16	14.950	14.950	14.900	14.900	14.900	8
2022-12-15	15.000	15.000	14.900	14.900	14.900	124
2022-12-14	14.700	15.000	14.700	14.900	14.900	1,307
2022-12-13	14.450	14.600	14.150	14.600	14.600	11,698
2022-12-12	14.950	14.950	14.100	14.450	14.450	1,099
2022-12-09	15.600	15.600	14.900	14.900	14.900	1,230
2022-12-08	16.050	16.050	15.550	15.600	15.600	1,859
2022-12-07	16.300	16.750	16.150	16.150	16.150	1,983
2022-12-06	16.250	16.350	16.250	16.300	16.300	57
2022-12-05	16.200	16.400	16.150	16.250	16.250	408
2022-12-02	16.200	16.250	16.150	16.150	16.150	211
2022-12-01	16.100	16.150	16.050	16.150	16.150	39
2022-11-30	16.100	16.100	16.050	16.100	16.100	51
2022-11-29	16.050	16.050	16.050	16.050	16.050	1
2022-11-28	16.100	16.200	16.000	16.000	16.000	68
2022-11-25	16.400	16.400	15.950	16.200	16.200	581
2022-11-24	16.400	16.500	16.350	16.350	16.350	123
2022-11-23	16.300	16.300	16.300	16.300	16.300	394
2022-11-22	16.650	16.650	16.450	16.600	16.600	218
2022-11-21	16.600	16.700	16.600	16.700	16.700	45
2022-11-18	16.850	16.850	16.700	16.700	16.700	15,038
2022-11-17	16.900	16.900	16.900	16.900	16.900	1
2022-11-16	16.950	16.950	16.950	16.950	16.950	56
2022-11-15	17.300	17.300	16.700	16.900	16.900	341
2022-11-14	17.550	17.550	17.150	17.350	17.350	548
2022-11-11	16.600	17.550	16.600	17.300	17.300	2,157
2022-11-10	15.700	15.700	15.350	15.700	15.700	443
2022-11-09	15.650	15.750	15.650	15.750	15.750	116
2022-11-08	15.650	15.650	15.650	15.650	15.650	1
2022-11-07	15.500	15.650	15.500	15.650	15.650	251
2022-11-04	15.600	15.650	15.600	15.600	15.600	84
2022-11-03	15.650	15.650	15.600	15.600	15.600	58
2022-11-02	15.700	15.700	15.600	15.600	15.600	129
2022-11-01	15.700	15.750	15.600	15.700	15.700	240
2022-10-31	15.750	15.750	15.700	15.700	15.700	233
2022-10-28	15.900	15.900	15.850	15.850	15.850	51
2022-10-27	15.900	15.950	15.900	15.950	15.950	105
2022-10-26	15.900	15.950	15.800	15.950	15.950	239
2022-10-25	15.750	15.950	15.650	15.950	15.950	482
2022-10-24	15.900	15.900	15.800	15.800	15.800	72

← NewerPage 17 of 22 · 1,281 trading daysOlder →

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.