Windon Energy Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 3.020 | 3.340 | 3.000 | 3.340 | 3.340 | 1,968 |
| 2024-05-23 | 3.350 | 3.350 | 3.000 | 3.020 | 3.020 | 5,200 |
| 2024-05-22 | 2.800 | 3.400 | 2.800 | 3.350 | 3.350 | 6,390 |
| 2024-05-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 5,329 |
| 2024-05-20 | 3.760 | 3.760 | 3.000 | 3.400 | 3.400 | 9,064 |
| 2024-05-17 | 3.550 | 3.810 | 3.220 | 3.810 | 3.810 | 8,662 |
| 2024-05-16 | 3.830 | 3.830 | 3.550 | 3.550 | 3.550 | 67 |
| 2024-05-15 | 3.400 | 3.830 | 3.400 | 3.550 | 3.550 | 18,524 |
| 2024-05-14 | 3.770 | 3.770 | 3.400 | 3.400 | 3.400 | 11,769 |
| 2024-05-13 | 3.830 | 3.830 | 3.500 | 3.500 | 3.500 | 2,452 |
| 2024-05-10 | 3.760 | 3.850 | 3.600 | 3.600 | 3.600 | 5,097 |
| 2024-05-08 | 3.740 | 3.740 | 3.610 | 3.740 | 3.740 | 5,302 |
| 2024-05-07 | 3.710 | 3.750 | 3.600 | 3.740 | 3.740 | 3,170 |
| 2024-05-06 | 3.800 | 3.890 | 3.710 | 3.710 | 3.710 | 6,885 |
| 2024-05-03 | 4.170 | 4.170 | 3.800 | 3.800 | 3.800 | 6,999 |
| 2024-05-02 | 3.840 | 4.290 | 3.840 | 3.900 | 3.900 | 11,914 |
| 2024-04-30 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 242 |
| 2024-04-29 | 4.280 | 4.280 | 3.820 | 4.270 | 4.270 | 1,010 |
| 2024-04-26 | 3.930 | 4.280 | 3.920 | 4.280 | 4.280 | 9,210 |
| 2024-04-25 | 4.310 | 4.310 | 3.800 | 4.300 | 4.300 | 1,259 |
| 2024-04-24 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 689 |
| 2024-04-23 | 3.700 | 4.200 | 3.700 | 4.000 | 4.000 | 27,760 |
| 2024-04-22 | 4.230 | 4.230 | 3.800 | 4.140 | 4.140 | 15,320 |
| 2024-04-19 | 4.340 | 4.340 | 4.000 | 4.230 | 4.230 | 10,860 |
| 2024-04-18 | 3.800 | 4.200 | 3.700 | 4.200 | 4.200 | 31,079 |
| 2024-04-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3 |
| 2024-04-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,359 |
| 2024-04-15 | 4.300 | 4.300 | 4.000 | 4.000 | 4.000 | 10,501 |
| 2024-04-12 | 4.200 | 4.300 | 4.100 | 4.300 | 4.300 | 10,050 |
| 2024-04-11 | 4.200 | 4.300 | 4.200 | 4.200 | 4.200 | 5,523 |
| 2024-04-10 | 4.390 | 4.500 | 4.020 | 4.200 | 4.200 | 11,600 |
| 2024-04-09 | 4.590 | 4.590 | 4.200 | 4.390 | 4.390 | 7,181 |
| 2024-04-08 | 4.200 | 4.200 | 4.000 | 4.200 | 4.200 | 17,436 |
| 2024-04-05 | 4.000 | 4.700 | 4.000 | 4.200 | 4.200 | 7,396 |
| 2024-04-04 | 4.600 | 4.600 | 3.520 | 4.370 | 4.370 | 1,291 |
| 2024-04-03 | 4.200 | 4.540 | 4.200 | 4.200 | 4.200 | 9,000 |
| 2024-04-02 | 4.430 | 4.430 | 4.100 | 4.200 | 4.200 | 8,301 |
| 2024-03-28 | 4.490 | 4.490 | 4.200 | 4.430 | 4.430 | 14,478 |
| 2024-03-27 | 4.100 | 4.880 | 4.000 | 4.500 | 4.500 | 19,002 |
| 2024-03-26 | 4.900 | 4.900 | 3.710 | 4.100 | 4.100 | 13,921 |
| 2024-03-25 | 4.400 | 4.900 | 4.400 | 4.900 | 4.900 | 5,321 |
| 2024-03-22 | 4.700 | 4.700 | 3.900 | 4.400 | 4.400 | 4,745 |
| 2024-03-21 | 4.900 | 4.900 | 4.400 | 4.700 | 4.700 | 5,345 |
| 2024-03-20 | 4.420 | 4.420 | 3.800 | 4.350 | 4.350 | 661 |
| 2024-03-19 | 4.480 | 4.480 | 3.900 | 4.420 | 4.420 | 4,514 |
| 2024-03-18 | 4.010 | 4.010 | 3.900 | 3.900 | 3.900 | 3,701 |
| 2024-03-15 | 3.700 | 5.100 | 3.700 | 4.010 | 4.010 | 7,126 |
| 2024-03-14 | 4.000 | 5.280 | 3.520 | 3.580 | 3.580 | 16,675 |
| 2024-03-13 | 4.000 | 4.000 | 3.700 | 3.700 | 3.700 | 18,033 |
| 2024-03-12 | 4.000 | 4.000 | 3.700 | 3.700 | 3.700 | 2,790 |
| 2024-03-11 | 3.500 | 4.000 | 3.500 | 3.980 | 3.980 | 6,196 |
| 2024-03-08 | 4.280 | 4.280 | 4.000 | 4.000 | 4.000 | 490 |
| 2024-03-07 | 3.750 | 4.320 | 3.500 | 4.280 | 4.280 | 1,392 |
| 2024-03-06 | 3.800 | 3.800 | 3.750 | 3.800 | 3.800 | 7,266 |
| 2024-03-05 | 3.900 | 3.900 | 3.760 | 3.800 | 3.800 | 7,104 |
| 2024-03-04 | 4.420 | 4.420 | 3.600 | 3.900 | 3.900 | 8,397 |
| 2024-03-01 | 4.100 | 4.490 | 4.010 | 4.420 | 4.420 | 6,003 |
| 2024-02-29 | 4.820 | 4.820 | 4.000 | 4.100 | 4.100 | 2,483 |
| 2024-02-28 | 4.860 | 4.860 | 4.560 | 4.830 | 4.830 | 1,130 |
| 2024-02-27 | 4.850 | 4.890 | 4.000 | 4.890 | 4.890 | 23,173 |
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.