Windon Energy Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 2.170 | 2.200 | 2.170 | 2.200 | 2.200 | 1,793 |
| 2024-08-19 | 2.210 | 2.250 | 2.210 | 2.220 | 2.220 | 52,061 |
| 2024-08-16 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 116 |
| 2024-08-15 | 2.500 | 2.500 | 2.300 | 2.350 | 2.350 | 17,849 |
| 2024-08-14 | 2.360 | 2.690 | 2.360 | 2.630 | 2.630 | 6,444 |
| 2024-08-13 | 2.340 | 2.600 | 2.340 | 2.600 | 2.600 | 6,715 |
| 2024-08-12 | 2.510 | 2.720 | 2.300 | 2.720 | 2.720 | 12,723 |
| 2024-08-09 | 2.520 | 3.000 | 2.520 | 2.740 | 2.740 | 718 |
| 2024-08-08 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 200 |
| 2024-08-07 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 18,248 |
| 2024-08-06 | 2.670 | 2.670 | 2.600 | 2.600 | 2.600 | 14,262 |
| 2024-08-05 | 2.950 | 2.950 | 2.670 | 2.670 | 2.670 | 16,268 |
| 2024-08-02 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 4,420 |
| 2024-08-01 | 2.980 | 2.980 | 2.950 | 2.950 | 2.950 | 2,085 |
| 2024-07-31 | 2.700 | 2.990 | 2.700 | 2.700 | 2.700 | 6,277 |
| 2024-07-30 | 2.800 | 3.160 | 2.700 | 2.700 | 2.700 | 510 |
| 2024-07-29 | 3.000 | 3.000 | 2.800 | 2.800 | 2.800 | 6,000 |
| 2024-07-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-07-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 66 |
| 2024-07-24 | 2.760 | 3.000 | 2.760 | 3.000 | 3.000 | 962 |
| 2024-07-23 | 2.750 | 2.760 | 2.750 | 2.760 | 2.760 | 7,015 |
| 2024-07-22 | 2.750 | 3.170 | 2.750 | 2.760 | 2.760 | 2,015 |
| 2024-07-19 | 3.000 | 3.000 | 2.750 | 2.750 | 2.750 | 303 |
| 2024-07-18 | 2.860 | 3.300 | 2.800 | 3.000 | 3.000 | 21,710 |
| 2024-07-17 | 3.000 | 3.460 | 2.860 | 2.860 | 2.860 | 7,030 |
| 2024-07-16 | 3.190 | 3.480 | 2.830 | 2.900 | 2.900 | 10,965 |
| 2024-07-15 | 3.550 | 3.550 | 3.030 | 3.200 | 3.200 | 11,481 |
| 2024-07-12 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 50 |
| 2024-07-11 | 3.590 | 3.590 | 3.120 | 3.140 | 3.140 | 1,728 |
| 2024-07-10 | 3.590 | 3.590 | 3.100 | 3.300 | 3.300 | 2,933 |
| 2024-07-09 | 3.500 | 3.590 | 3.500 | 3.590 | 3.590 | 1,709 |
| 2024-07-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 18 |
| 2024-07-05 | 3.620 | 3.620 | 3.500 | 3.500 | 3.500 | 2,103 |
| 2024-07-04 | 3.620 | 3.620 | 3.260 | 3.260 | 3.260 | 12,746 |
| 2024-07-03 | 3.630 | 3.630 | 3.620 | 3.620 | 3.620 | 2,116 |
| 2024-07-02 | 3.620 | 3.620 | 3.260 | 3.300 | 3.300 | 4,678 |
| 2024-07-01 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-06-28 | 3.640 | 3.640 | 3.250 | 3.250 | 3.250 | 296 |
| 2024-06-27 | 3.660 | 3.660 | 3.220 | 3.220 | 3.220 | 5,077 |
| 2024-06-26 | 3.530 | 3.540 | 3.450 | 3.540 | 3.540 | 2,216 |
| 2024-06-25 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 1,060 |
| 2024-06-24 | 3.130 | 3.550 | 3.130 | 3.550 | 3.550 | 1,195 |
| 2024-06-20 | 3.100 | 3.130 | 3.100 | 3.130 | 3.130 | 8,753 |
| 2024-06-19 | 3.090 | 3.130 | 3.090 | 3.130 | 3.130 | 3,313 |
| 2024-06-18 | 3.030 | 3.680 | 3.000 | 3.250 | 3.250 | 29,434 |
| 2024-06-17 | 3.010 | 3.030 | 3.010 | 3.030 | 3.030 | 868 |
| 2024-06-14 | 3.400 | 3.400 | 3.200 | 3.210 | 3.210 | 906 |
| 2024-06-13 | 3.100 | 3.260 | 3.100 | 3.260 | 3.260 | 1,135 |
| 2024-06-12 | 3.200 | 3.200 | 3.080 | 3.200 | 3.200 | 1,019 |
| 2024-06-11 | 3.820 | 3.820 | 3.060 | 3.080 | 3.080 | 1,325 |
| 2024-06-10 | 3.860 | 3.860 | 3.070 | 3.840 | 3.840 | 14,234 |
| 2024-06-07 | 3.330 | 3.880 | 3.100 | 3.860 | 3.860 | 11,374 |
| 2024-06-05 | 3.650 | 3.880 | 3.060 | 3.330 | 3.330 | 1,990 |
| 2024-06-04 | 4.170 | 4.170 | 3.530 | 3.650 | 3.650 | 33,605 |
| 2024-06-03 | 3.410 | 4.300 | 3.410 | 4.190 | 4.190 | 11,402 |
| 2024-05-31 | 3.500 | 4.000 | 3.350 | 3.350 | 3.350 | 16,007 |
| 2024-05-30 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2024-05-29 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 3,449 |
| 2024-05-28 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 1,770 |
| 2024-05-27 | 3.340 | 3.350 | 3.340 | 3.350 | 3.350 | 3,298 |
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.