Windon Energy Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	6.900	7.000	6.600	7.000	7.000	16,683
2023-09-05	6.660	6.900	6.520	6.560	6.560	2,632
2023-09-04	6.660	6.880	6.660	6.660	6.660	9,646
2023-09-01	6.500	6.660	6.300	6.660	6.660	2,104
2023-08-31	6.600	6.800	6.160	6.500	6.500	45,701
2023-08-30	6.900	6.900	6.600	6.700	6.700	4,265
2023-08-29	6.700	6.700	6.700	6.700	6.700	0
2023-08-28	6.900	7.000	6.700	6.700	6.700	13,204
2023-08-25	6.900	7.000	6.600	6.900	6.900	1,694
2023-08-24	7.000	7.000	6.220	6.880	6.880	4,292
2023-08-23	6.600	7.000	6.260	6.600	6.600	5,349
2023-08-22	6.720	6.980	6.700	6.700	6.700	20,655
2023-08-21	6.500	6.740	6.500	6.700	6.700	3,119
2023-08-18	6.800	6.800	6.500	6.500	6.500	10,064
2023-08-17	7.400	7.400	6.800	6.800	6.800	690
2023-08-16	6.700	6.700	6.600	6.600	6.600	603
2023-08-15	6.900	7.140	6.560	6.620	6.620	2,959
2023-08-14	7.160	7.160	6.900	6.900	6.900	758
2023-08-11	7.180	7.180	6.900	7.000	7.000	5,452
2023-08-10	6.600	7.180	6.600	7.180	7.180	9,347
2023-08-09	6.400	6.600	6.320	6.600	6.600	2,726
2023-08-08	6.760	6.760	6.400	6.400	6.400	1,922
2023-08-07	6.620	6.760	6.620	6.760	6.760	499
2023-08-04	6.520	6.900	6.520	6.620	6.620	2,444
2023-08-03	6.900	6.900	6.800	6.800	6.800	1,501
2023-08-02	6.880	6.900	6.880	6.880	6.880	745
2023-08-01	6.620	6.880	6.620	6.760	6.760	8,294
2023-07-31	6.900	6.900	6.420	6.500	6.500	3,131
2023-07-28	6.220	6.900	6.220	6.900	6.900	4,288
2023-07-27	6.800	6.800	6.340	6.780	6.780	7,392
2023-07-26	6.860	6.860	6.340	6.800	6.800	6,323
2023-07-25	6.460	6.900	6.300	6.320	6.320	6,261
2023-07-24	6.980	6.980	6.320	6.460	6.460	6,834
2023-07-21	6.980	6.980	6.620	6.620	6.620	333
2023-07-20	6.620	7.140	6.620	6.980	6.980	915
2023-07-19	6.940	6.940	6.920	6.920	6.920	1,018
2023-07-18	6.420	6.940	6.420	6.940	6.940	1,139
2023-07-17	7.300	7.500	6.440	6.600	6.600	10,031
2023-07-14	7.000	7.000	6.380	6.980	6.980	3,696
2023-07-13	7.000	7.000	6.940	7.000	7.000	2,498
2023-07-12	6.900	7.100	6.900	7.000	7.000	8,117
2023-07-11	7.080	7.080	6.800	6.800	6.800	360
2023-07-10	6.640	7.180	6.640	7.080	7.080	4,355
2023-07-07	6.740	6.740	6.360	6.640	6.640	5,050
2023-07-06	6.620	6.980	6.620	6.740	6.740	28,213
2023-07-05	7.000	7.000	6.300	6.620	6.620	7,421
2023-07-04	6.960	7.000	6.960	7.000	7.000	37,448
2023-07-03	6.680	7.000	6.600	6.780	6.780	3,570
2023-06-30	6.220	6.840	6.220	6.680	6.680	6,736
2023-06-29	6.220	6.220	6.160	6.220	6.220	25,485
2023-06-28	6.800	6.980	6.500	6.600	6.600	13,068
2023-06-27	6.960	6.980	6.260	6.800	6.800	51,895
2023-06-26	6.100	6.100	6.040	6.080	6.080	18,730
2023-06-22	6.680	6.680	6.060	6.440	6.440	1,122
2023-06-21	6.500	6.600	6.040	6.600	6.600	45,339
2023-06-20	7.000	7.000	6.200	6.800	6.800	70,741
2023-06-19	6.520	7.000	6.320	7.000	7.000	4,589
2023-06-16	6.140	6.140	6.140	6.140	6.140	0
2023-06-15	6.140	6.140	6.140	6.140	6.140	0
2023-06-14	6.140	6.140	6.140	6.140	6.140	0

← NewerPage 14 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.