Windon Energy Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	6.000	6.000	5.260	5.840	5.840	3,349
2023-11-28	6.440	6.440	5.900	6.000	6.000	1,105
2023-11-27	6.560	6.560	5.960	6.440	6.440	6,692
2023-11-24	6.800	6.800	6.200	6.560	6.560	311
2023-11-23	6.300	6.600	5.920	6.560	6.560	12,422
2023-11-22	6.300	6.320	6.300	6.300	6.300	8,120
2023-11-21	6.140	6.400	5.900	6.140	6.140	6,361
2023-11-20	6.300	6.300	5.900	6.140	6.140	5,625
2023-11-17	6.300	6.300	6.000	6.300	6.300	1,531
2023-11-16	6.320	6.400	6.000	6.400	6.400	37,687
2023-11-15	6.160	6.280	6.000	6.000	6.000	675
2023-11-14	6.000	6.160	6.000	6.160	6.160	1,396
2023-11-13	6.180	6.180	6.000	6.160	6.160	19,450
2023-11-10	6.500	6.500	5.700	6.180	6.180	5,710
2023-11-09	6.040	6.500	6.040	6.500	6.500	7,129
2023-11-08	6.500	6.500	5.980	6.040	6.040	4,325
2023-11-07	5.880	6.500	5.880	6.500	6.500	2,761
2023-11-06	6.600	6.600	5.920	6.500	6.500	532
2023-11-03	6.700	6.700	6.660	6.660	6.660	3,099
2023-11-02	6.500	6.660	6.500	6.660	6.660	1,244
2023-11-01	6.500	6.700	6.500	6.500	6.500	197
2023-10-31	6.700	6.700	5.800	6.500	6.500	2,126
2023-10-30	6.700	6.700	6.100	6.700	6.700	1,170
2023-10-27	6.920	6.920	6.880	6.880	6.880	506
2023-10-26	7.200	7.200	5.680	6.920	6.920	8,363
2023-10-25	6.340	8.940	5.680	7.240	7.240	10,151
2023-10-24	6.340	6.340	5.640	6.340	6.340	1,636
2023-10-23	6.340	6.340	6.080	6.340	6.340	3,550
2023-10-20	6.340	6.340	5.540	6.340	6.340	12,166
2023-10-19	5.020	6.400	5.020	6.340	6.340	19,005
2023-10-18	5.700	5.820	5.460	5.480	5.480	1,777
2023-10-17	5.500	5.840	5.500	5.840	5.840	2,787
2023-10-16	5.420	6.000	5.180	5.980	5.980	21,603
2023-10-13	5.540	5.540	5.420	5.420	5.420	1,060
2023-10-12	5.900	6.280	5.540	5.560	5.560	8,402
2023-10-11	6.000	6.340	5.560	6.340	6.340	1,712
2023-10-10	6.000	6.520	6.000	6.000	6.000	8,324
2023-10-09	5.920	6.180	5.920	6.000	6.000	4,656
2023-10-06	6.440	6.440	5.920	5.920	5.920	4,516
2023-10-05	6.300	6.480	6.300	6.300	6.300	1,656
2023-10-04	6.540	6.540	6.300	6.540	6.540	1,884
2023-10-03	6.220	6.620	6.220	6.540	6.540	2,428
2023-10-02	6.400	6.660	6.220	6.220	6.220	2,207
2023-09-29	6.560	6.640	6.220	6.400	6.400	3,720
2023-09-28	6.720	6.720	6.220	6.560	6.560	5,734
2023-09-27	6.480	6.720	6.120	6.660	6.660	6,784
2023-09-26	6.800	6.800	6.480	6.480	6.480	4,149
2023-09-25	6.780	6.780	6.680	6.680	6.680	2,093
2023-09-22	6.760	6.760	6.480	6.680	6.680	11,419
2023-09-21	6.340	6.500	6.300	6.480	6.480	382
2023-09-20	6.700	6.760	6.300	6.300	6.300	8,511
2023-09-19	6.820	6.820	6.300	6.700	6.700	6,278
2023-09-18	6.700	6.700	6.140	6.200	6.200	8,510
2023-09-15	6.420	6.880	6.220	6.820	6.820	2,475
2023-09-14	6.860	6.860	6.080	6.820	6.820	8,112
2023-09-13	6.940	6.980	6.420	6.860	6.860	16,469
2023-09-12	6.960	6.960	6.580	6.620	6.620	14,525
2023-09-11	6.640	6.940	6.620	6.620	6.620	19,329
2023-09-08	6.940	6.960	6.640	6.640	6.640	10,273
2023-09-07	7.000	7.000	6.620	6.620	6.620	4,139

← NewerPage 13 of 20 · 1,191 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.