Winfarm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	29.415	30.180	29.415	30.100	30.100	3,021
2022-02-09	28.885	29.900	28.880	29.900	29.900	645
2022-02-08	28.500	28.885	28.500	28.885	28.885	335
2022-02-07	28.290	28.500	28.290	28.405	28.405	257
2022-02-04	28.305	28.305	28.300	28.300	28.300	539
2022-02-03	28.350	28.355	28.305	28.305	28.305	471
2022-02-02	28.235	28.350	28.065	28.350	28.350	375
2022-02-01	27.900	28.240	27.900	28.230	28.230	640
2022-01-31	27.600	27.895	27.600	27.895	27.895	268
2022-01-28	27.660	27.660	27.500	27.640	27.640	369
2022-01-27	27.900	27.940	27.595	27.595	27.595	447
2022-01-26	28.230	28.315	27.850	27.900	27.900	2,089
2022-01-25	28.050	28.230	27.900	28.230	28.230	225
2022-01-24	28.270	28.290	27.990	28.030	28.030	579
2022-01-21	28.855	28.855	28.275	28.275	28.275	888
2022-01-20	29.350	29.350	28.850	28.850	28.850	291
2022-01-19	29.005	29.205	29.005	29.100	29.100	212
2022-01-18	28.850	29.000	28.850	29.000	29.000	210
2022-01-17	28.860	28.960	28.720	28.720	28.720	181
2022-01-14	29.060	29.060	28.860	28.860	28.860	498
2022-01-13	28.890	29.150	28.890	29.150	29.150	129
2022-01-12	28.705	28.885	28.705	28.885	28.885	95
2022-01-11	28.665	28.700	28.665	28.700	28.700	116
2022-01-10	29.300	29.300	28.655	28.660	28.660	726
2022-01-07	29.800	29.800	29.300	29.300	29.300	208
2022-01-06	29.500	29.845	29.500	29.845	29.845	71
2022-01-05	30.200	30.350	29.500	29.500	29.500	401
2022-01-04	29.950	30.485	29.900	30.200	30.200	483
2022-01-03	30.305	30.305	29.700	29.700	29.700	193
2021-12-31	30.100	30.350	29.955	30.305	30.305	272
2021-12-30	29.960	30.180	29.855	30.050	30.050	418
2021-12-29	28.800	29.880	28.660	29.750	29.750	1,263
2021-12-28	27.830	28.985	27.555	28.950	28.950	3,790
2021-12-27	27.600	27.825	27.560	27.825	27.825	873
2021-12-24	27.505	27.800	27.500	27.800	27.800	571
2021-12-23	27.210	27.500	27.200	27.500	27.500	1,884
2021-12-22	27.055	27.400	27.000	27.205	27.205	1,356
2021-12-21	26.610	27.055	26.610	27.055	27.055	681
2021-12-20	27.860	27.860	27.425	27.425	27.425	185
2021-12-17	28.045	28.045	27.485	27.780	27.780	248
2021-12-16	27.855	28.050	27.850	28.050	28.050	158
2021-12-15	27.855	27.855	27.850	27.850	27.850	58
2021-12-14	27.845	27.850	27.710	27.850	27.850	138
2021-12-13	27.595	27.850	27.595	27.850	27.850	391
2021-12-10	27.465	27.600	27.460	27.600	27.600	61
2021-12-09	27.500	27.500	27.365	27.365	27.365	51
2021-12-08	27.505	27.505	27.500	27.500	27.500	88
2021-12-07	27.755	27.755	27.500	27.500	27.500	211
2021-12-06	28.000	28.000	27.755	27.755	27.755	233
2021-12-03	27.995	27.995	27.870	27.995	27.995	146
2021-12-02	28.035	28.035	27.860	27.995	27.995	191
2021-12-01	28.220	28.220	27.800	28.015	28.015	191
2021-11-30	28.500	28.500	28.215	28.215	28.215	281
2021-11-29	28.500	28.500	28.500	28.500	28.500	879
2021-11-26	28.940	28.940	28.565	28.565	28.565	583
2021-11-25	29.000	29.000	28.610	28.850	28.850	2,820
2021-11-24	28.990	29.000	28.755	28.995	28.995	349
2021-11-23	29.260	29.645	28.970	28.990	28.990	570
2021-11-22	29.700	29.790	29.115	29.260	29.260	661
2021-11-19	29.695	30.000	29.545	29.700	29.700	1,083

← NewerPage 21 of 22 · 1,282 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.