Windon Energy Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.444	0.444	0.412	0.412	0.412	1,800
2026-10-15	0.412	0.412	0.412	0.412	0.412	1,527
2026-10-14	0.422	0.422	0.422	0.422	0.422	0
2026-10-13	0.414	0.422	0.400	0.422	0.422	24,667
2026-10-12	0.458	0.458	0.458	0.458	0.458	0
2026-10-09	0.458	0.458	0.458	0.458	0.458	2,310
2026-10-08	0.416	0.416	0.416	0.416	0.416	1
2026-10-07	0.418	0.418	0.418	0.418	0.418	2,000
2026-10-06	0.430	0.440	0.430	0.440	0.440	1,836
2026-10-05	0.440	0.440	0.390	0.412	0.412	20,877
2026-10-02	0.440	0.440	0.440	0.440	0.440	3,640
2026-10-01	0.464	0.464	0.450	0.460	0.460	14,007
2026-09-30	0.450	0.450	0.450	0.450	0.450	903
2026-09-29	0.456	0.456	0.456	0.456	0.456	232
2026-09-28	0.450	0.456	0.448	0.456	0.456	5,350
2026-09-25	0.430	0.452	0.430	0.450	0.450	9,856
2026-09-24	0.456	0.456	0.430	0.430	0.430	4,000
2026-09-23	0.412	0.460	0.412	0.460	0.460	7,300
2026-09-22	0.452	0.452	0.414	0.452	0.452	3,555
2026-09-21	0.468	0.468	0.444	0.450	0.450	3,363
2026-09-18	0.446	0.446	0.410	0.444	0.444	42,458
2026-09-17	0.412	0.412	0.412	0.412	0.412	41
2026-09-16	0.416	0.416	0.414	0.414	0.414	3,013
2026-09-15	0.416	0.416	0.414	0.416	0.416	24,735
2026-09-14	0.462	0.462	0.462	0.462	0.462	10,000
2026-09-11	0.422	0.464	0.418	0.418	0.418	21,873
2026-09-10	0.448	0.448	0.448	0.448	0.448	890
2026-09-09	0.466	0.472	0.448	0.466	0.466	95,339
2026-09-08	0.490	0.490	0.402	0.468	0.468	13,412
2026-09-07	0.440	0.440	0.424	0.424	0.424	84,200
2026-09-04	0.448	0.450	0.428	0.450	0.450	46,675
2026-09-03	0.450	0.450	0.446	0.448	0.448	2,765
2026-09-02	0.482	0.482	0.426	0.426	0.426	101,342
2026-09-01	0.496	0.496	0.416	0.432	0.432	22,014
2026-08-31	0.494	0.494	0.450	0.450	0.450	27,151
2026-08-28	0.440	0.478	0.440	0.448	0.448	112,984
2026-08-27	0.470	0.470	0.414	0.460	0.460	50,518
2026-08-26	0.468	0.470	0.450	0.470	0.470	111,382
2026-08-25	0.420	0.466	0.420	0.464	0.464	13,724
2026-08-24	0.466	0.470	0.430	0.450	0.450	58,394
2026-08-21	0.452	0.466	0.434	0.466	0.466	4,640
2026-08-20	0.452	0.452	0.432	0.452	0.452	3,735
2026-08-19	0.446	0.450	0.434	0.450	0.450	71,867
2026-08-18	0.456	0.456	0.416	0.436	0.436	111,484
2026-08-17	0.466	0.466	0.434	0.456	0.456	173,136
2026-08-14	0.470	0.490	0.438	0.466	0.466	48,680
2026-08-13	0.470	0.492	0.436	0.492	0.492	42,128
2026-08-12	0.460	0.464	0.460	0.464	0.464	24,371
2026-08-11	0.464	0.496	0.464	0.464	0.464	91,920
2026-08-10	0.486	0.486	0.468	0.468	0.468	38,553
2026-08-07	0.488	0.520	0.462	0.482	0.482	35,554
2026-08-06	0.462	0.462	0.462	0.462	0.462	2,824
2026-08-05	0.510	0.510	0.456	0.472	0.472	39,675
2026-08-04	0.486	0.540	0.474	0.505	0.505	30,711
2026-08-03	0.498	0.498	0.454	0.492	0.492	36,341
2026-07-31	0.560	0.560	0.452	0.452	0.452	36,142
2026-07-30	0.498	0.498	0.446	0.498	0.498	5,311
2026-07-29	0.474	0.500	0.474	0.480	0.480	13,616
2026-07-28	0.476	0.500	0.432	0.470	0.470	210,127
2026-07-27	0.540	0.540	0.458	0.505	0.505	91,946

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.