Windon Energy Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 3.980 | 3.980 | 3.310 | 3.840 | 3.840 | 4,234 |
| 2023-03-13 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2023-03-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2023-03-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2023-03-08 | 3.000 | 3.700 | 3.000 | 3.700 | 3.700 | 6,180 |
| 2023-03-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2023-03-06 | 3.650 | 3.700 | 3.650 | 3.700 | 3.700 | 1,372 |
| 2023-03-03 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2023-03-02 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2023-03-01 | 3.650 | 3.660 | 3.650 | 3.650 | 3.650 | 23,000 |
| 2023-02-28 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2023-02-27 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2023-02-24 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2023-02-23 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2023-02-22 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2023-02-21 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 2,159 |
| 2023-02-20 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2023-02-17 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2023-02-16 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2023-02-15 | 3.950 | 3.950 | 3.660 | 3.660 | 3.660 | 442 |
| 2023-02-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-02-13 | 3.990 | 4.000 | 3.890 | 4.000 | 4.000 | 11,661 |
| 2023-02-10 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 164 |
| 2023-02-09 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2023-02-08 | 3.800 | 4.050 | 3.800 | 4.050 | 4.050 | 7,727 |
| 2023-02-07 | 3.800 | 3.800 | 3.510 | 3.510 | 3.510 | 3,575 |
| 2023-02-06 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-02-03 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 250 |
| 2023-02-02 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 25 |
| 2023-02-01 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2023-01-31 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2023-01-30 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2023-01-27 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2023-01-26 | 3.950 | 4.180 | 3.950 | 4.180 | 4.180 | 1,179 |
| 2023-01-25 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2023-01-24 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 2,506 |
| 2023-01-23 | 3.970 | 3.990 | 3.970 | 3.990 | 3.990 | 10,000 |
| 2023-01-20 | 3.650 | 3.650 | 3.600 | 3.600 | 3.600 | 1,488 |
| 2023-01-19 | 3.720 | 3.760 | 3.600 | 3.620 | 3.620 | 29,208 |
| 2023-01-18 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2023-01-17 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2023-01-16 | 4.600 | 4.600 | 3.640 | 3.870 | 3.870 | 4,098 |
| 2023-01-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-01-12 | 4.600 | 4.600 | 4.000 | 4.000 | 4.000 | 182 |
| 2023-01-11 | 3.830 | 4.290 | 3.830 | 3.830 | 3.830 | 7,937 |
| 2023-01-10 | 4.000 | 4.000 | 3.830 | 3.830 | 3.830 | 1,783 |
| 2023-01-09 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-01-05 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-01-04 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 243 |
| 2023-01-03 | 3.710 | 4.300 | 3.620 | 4.280 | 4.280 | 1,375 |
| 2023-01-02 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-12-30 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-12-29 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-12-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-12-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 704 |
| 2022-12-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-12-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 18 |
| 2022-12-21 | 3.600 | 3.800 | 3.600 | 3.800 | 3.800 | 6,000 |
| 2022-12-20 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2022-12-19 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
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.