Windon Energy Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 0 |
| 2023-06-12 | 6.300 | 6.680 | 6.120 | 6.140 | 6.140 | 15,082 |
| 2023-06-09 | 6.680 | 6.680 | 6.100 | 6.100 | 6.100 | 1,937 |
| 2023-06-08 | 5.980 | 6.760 | 5.980 | 6.500 | 6.500 | 25,767 |
| 2023-06-07 | 6.000 | 6.760 | 5.700 | 6.000 | 6.000 | 2,093 |
| 2023-06-05 | 5.920 | 6.400 | 5.700 | 6.400 | 6.400 | 15,303 |
| 2023-06-02 | 5.900 | 5.900 | 5.200 | 5.700 | 5.700 | 6,838 |
| 2023-06-01 | 6.040 | 6.100 | 5.220 | 5.900 | 5.900 | 17,070 |
| 2023-05-31 | 5.680 | 6.000 | 5.260 | 5.780 | 5.780 | 26,395 |
| 2023-05-30 | 5.680 | 5.680 | 5.400 | 5.560 | 5.560 | 34,042 |
| 2023-05-29 | 5.900 | 5.900 | 4.870 | 5.680 | 5.680 | 6,754 |
| 2023-05-26 | 5.660 | 6.000 | 5.000 | 5.920 | 5.920 | 197,684 |
| 2023-05-25 | 4.740 | 5.660 | 4.740 | 5.660 | 5.660 | 17,740 |
| 2023-05-24 | 5.000 | 5.100 | 4.700 | 4.700 | 4.700 | 48,500 |
| 2023-05-23 | 5.480 | 5.480 | 4.620 | 4.780 | 4.780 | 12,261 |
| 2023-05-22 | 5.540 | 5.540 | 4.980 | 5.520 | 5.520 | 16,224 |
| 2023-05-19 | 5.280 | 5.780 | 4.910 | 5.560 | 5.560 | 102,462 |
| 2023-05-17 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-05-16 | 5.000 | 5.300 | 4.550 | 5.300 | 5.300 | 19,541 |
| 2023-05-15 | 5.100 | 5.100 | 4.610 | 5.080 | 5.080 | 671 |
| 2023-05-12 | 5.080 | 5.100 | 5.080 | 5.100 | 5.100 | 6,000 |
| 2023-05-11 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 692 |
| 2023-05-10 | 4.900 | 5.200 | 4.500 | 4.500 | 4.500 | 6,393 |
| 2023-05-09 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 25 |
| 2023-05-08 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2023-05-05 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 93 |
| 2023-05-04 | 5.000 | 5.100 | 4.900 | 5.100 | 5.100 | 25,000 |
| 2023-05-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,000 |
| 2023-05-02 | 5.180 | 5.200 | 5.180 | 5.200 | 5.200 | 931 |
| 2023-04-28 | 4.620 | 5.260 | 4.620 | 4.880 | 4.880 | 4,481 |
| 2023-04-27 | 4.450 | 5.240 | 4.450 | 4.510 | 4.510 | 2,623 |
| 2023-04-26 | 5.160 | 5.260 | 4.900 | 4.940 | 4.940 | 10,995 |
| 2023-04-25 | 5.100 | 5.140 | 5.000 | 5.100 | 5.100 | 9,984 |
| 2023-04-24 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 4,782 |
| 2023-04-21 | 5.300 | 5.400 | 5.020 | 5.020 | 5.020 | 12,906 |
| 2023-04-20 | 5.300 | 5.360 | 5.300 | 5.300 | 5.300 | 3,634 |
| 2023-04-19 | 5.500 | 5.560 | 5.300 | 5.300 | 5.300 | 7,194 |
| 2023-04-18 | 5.280 | 5.500 | 5.280 | 5.500 | 5.500 | 13,621 |
| 2023-04-17 | 5.120 | 5.500 | 5.120 | 5.280 | 5.280 | 1,812 |
| 2023-04-14 | 5.100 | 5.400 | 5.100 | 5.400 | 5.400 | 31,070 |
| 2023-04-13 | 4.810 | 5.500 | 4.810 | 5.200 | 5.200 | 1,044 |
| 2023-04-12 | 5.560 | 5.600 | 5.080 | 5.600 | 5.600 | 72,014 |
| 2023-04-11 | 5.360 | 5.560 | 5.360 | 5.560 | 5.560 | 17,790 |
| 2023-04-06 | 5.000 | 5.420 | 4.750 | 5.420 | 5.420 | 2,258 |
| 2023-04-05 | 4.750 | 5.520 | 4.750 | 5.100 | 5.100 | 39,489 |
| 2023-04-04 | 5.460 | 5.560 | 5.400 | 5.560 | 5.560 | 4,498 |
| 2023-04-03 | 5.460 | 5.460 | 4.880 | 5.460 | 5.460 | 13,194 |
| 2023-03-31 | 5.400 | 5.480 | 5.200 | 5.200 | 5.200 | 17,264 |
| 2023-03-30 | 5.120 | 5.500 | 4.960 | 5.100 | 5.100 | 41,633 |
| 2023-03-29 | 5.120 | 5.120 | 5.000 | 5.000 | 5.000 | 11,245 |
| 2023-03-28 | 4.940 | 5.480 | 4.650 | 5.000 | 5.000 | 42,054 |
| 2023-03-27 | 5.000 | 5.180 | 4.900 | 4.940 | 4.940 | 38,185 |
| 2023-03-24 | 4.700 | 5.760 | 4.600 | 4.800 | 4.800 | 655,709 |
| 2023-03-23 | 3.860 | 3.990 | 3.860 | 3.990 | 3.990 | 2,325 |
| 2023-03-22 | 3.790 | 3.860 | 3.790 | 3.860 | 3.860 | 1,025 |
| 2023-03-21 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2023-03-20 | 3.850 | 3.850 | 3.210 | 3.230 | 3.230 | 593 |
| 2023-03-17 | 3.860 | 3.880 | 3.860 | 3.880 | 3.880 | 6,187 |
| 2023-03-16 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 11,704 |
| 2023-03-15 | 3.840 | 3.980 | 3.460 | 3.460 | 3.460 | 19,135 |
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.