Windon Energy Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 4.990 | 5.000 | 4.500 | 4.890 | 4.890 | 16,343 |
| 2024-02-23 | 5.000 | 5.000 | 4.990 | 4.990 | 4.990 | 3,980 |
| 2024-02-22 | 4.800 | 5.000 | 4.550 | 4.600 | 4.600 | 1,933 |
| 2024-02-21 | 4.990 | 4.990 | 4.500 | 4.800 | 4.800 | 10,315 |
| 2024-02-20 | 5.300 | 5.500 | 4.500 | 4.990 | 4.990 | 43,217 |
| 2024-02-19 | 4.760 | 5.260 | 4.760 | 4.900 | 4.900 | 14,641 |
| 2024-02-16 | 3.600 | 4.250 | 3.600 | 4.250 | 4.250 | 85 |
| 2024-02-15 | 3.610 | 4.150 | 3.610 | 4.150 | 4.150 | 3,755 |
| 2024-02-14 | 4.300 | 4.300 | 4.160 | 4.160 | 4.160 | 3,544 |
| 2024-02-13 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1,201 |
| 2024-02-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 343 |
| 2024-02-09 | 4.300 | 4.300 | 4.000 | 4.000 | 4.000 | 6,046 |
| 2024-02-08 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 58 |
| 2024-02-07 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 177 |
| 2024-02-06 | 4.070 | 4.600 | 3.740 | 4.300 | 4.300 | 9,612 |
| 2024-02-05 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 579 |
| 2024-02-02 | 4.030 | 4.130 | 4.030 | 4.130 | 4.130 | 2,382 |
| 2024-02-01 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2024-01-31 | 4.040 | 4.890 | 4.040 | 4.850 | 4.850 | 2,292 |
| 2024-01-30 | 4.410 | 4.980 | 4.410 | 4.980 | 4.980 | 672 |
| 2024-01-29 | 4.600 | 5.000 | 4.140 | 4.410 | 4.410 | 1,928 |
| 2024-01-26 | 4.600 | 4.840 | 4.600 | 4.600 | 4.600 | 2,852 |
| 2024-01-25 | 4.990 | 4.990 | 4.520 | 4.970 | 4.970 | 673 |
| 2024-01-24 | 4.300 | 5.000 | 4.300 | 4.990 | 4.990 | 277 |
| 2024-01-23 | 4.800 | 4.940 | 4.800 | 4.800 | 4.800 | 301 |
| 2024-01-22 | 4.060 | 5.000 | 4.060 | 4.970 | 4.970 | 3,589 |
| 2024-01-19 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 5,000 |
| 2024-01-18 | 4.070 | 4.450 | 4.070 | 4.400 | 4.400 | 4,940 |
| 2024-01-17 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 243 |
| 2024-01-16 | 5.000 | 5.000 | 4.500 | 4.940 | 4.940 | 10,386 |
| 2024-01-15 | 5.360 | 5.500 | 4.070 | 5.240 | 5.240 | 3,634 |
| 2024-01-12 | 5.000 | 5.900 | 4.270 | 5.500 | 5.500 | 10,074 |
| 2024-01-11 | 4.050 | 5.000 | 4.050 | 4.990 | 4.990 | 21,318 |
| 2024-01-10 | 4.670 | 4.670 | 4.650 | 4.670 | 4.670 | 3,920 |
| 2024-01-09 | 4.770 | 5.000 | 4.770 | 5.000 | 5.000 | 1,825 |
| 2024-01-08 | 4.700 | 5.160 | 3.280 | 5.140 | 5.140 | 8,759 |
| 2024-01-05 | 3.170 | 4.790 | 3.170 | 4.790 | 4.790 | 158 |
| 2024-01-04 | 4.900 | 4.900 | 4.750 | 4.850 | 4.850 | 3,025 |
| 2024-01-03 | 5.100 | 5.100 | 4.850 | 5.000 | 5.000 | 6,900 |
| 2024-01-02 | 5.100 | 5.100 | 4.850 | 4.850 | 4.850 | 1,850 |
| 2023-12-29 | 5.000 | 5.440 | 4.770 | 4.780 | 4.780 | 10,702 |
| 2023-12-28 | 5.100 | 5.480 | 4.900 | 5.000 | 5.000 | 6,446 |
| 2023-12-27 | 5.100 | 5.160 | 4.540 | 5.000 | 5.000 | 15,010 |
| 2023-12-22 | 4.950 | 5.120 | 4.950 | 5.000 | 5.000 | 6,324 |
| 2023-12-21 | 4.750 | 5.120 | 4.750 | 4.950 | 4.950 | 1,511 |
| 2023-12-20 | 5.140 | 5.140 | 4.750 | 4.750 | 4.750 | 408 |
| 2023-12-19 | 5.160 | 5.160 | 4.750 | 4.750 | 4.750 | 247 |
| 2023-12-18 | 4.700 | 5.180 | 4.700 | 4.700 | 4.700 | 7,664 |
| 2023-12-15 | 4.830 | 5.200 | 4.680 | 4.680 | 4.680 | 38,220 |
| 2023-12-14 | 4.880 | 4.890 | 4.530 | 4.830 | 4.830 | 10,429 |
| 2023-12-13 | 4.970 | 4.970 | 4.880 | 4.880 | 4.880 | 3,170 |
| 2023-12-12 | 5.000 | 5.040 | 4.430 | 4.750 | 4.750 | 685 |
| 2023-12-11 | 5.060 | 5.160 | 4.420 | 5.080 | 5.080 | 10,938 |
| 2023-12-08 | 5.940 | 5.940 | 4.400 | 5.540 | 5.540 | 53,747 |
| 2023-12-07 | 5.600 | 6.000 | 5.600 | 5.940 | 5.940 | 2,013 |
| 2023-12-06 | 6.480 | 6.480 | 5.320 | 5.600 | 5.600 | 20,940 |
| 2023-12-05 | 5.000 | 6.500 | 5.000 | 6.480 | 6.480 | 5,781 |
| 2023-12-04 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 513 |
| 2023-12-01 | 5.880 | 5.880 | 5.600 | 5.860 | 5.860 | 310 |
| 2023-11-30 | 5.840 | 5.880 | 5.840 | 5.880 | 5.880 | 664 |
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.