Windon Energy Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2022-12-15 | 3.740 | 3.740 | 3.610 | 3.610 | 3.610 | 2,266 |
| 2022-12-14 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2022-12-13 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2022-12-12 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 600 |
| 2022-12-09 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 0 |
| 2022-12-08 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 37 |
| 2022-12-07 | 4.380 | 4.380 | 3.710 | 3.710 | 3.710 | 57 |
| 2022-12-06 | 3.760 | 4.390 | 3.760 | 4.390 | 4.390 | 3,277 |
| 2022-12-05 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2022-12-02 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2022-12-01 | 3.810 | 4.000 | 3.410 | 3.410 | 3.410 | 4,470 |
| 2022-11-30 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2022-11-29 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 50 |
| 2022-11-28 | 3.810 | 4.700 | 3.810 | 4.700 | 4.700 | 140 |
| 2022-11-25 | 3.610 | 4.350 | 3.610 | 4.350 | 4.350 | 721 |
| 2022-11-24 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2022-11-23 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2022-11-22 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2022-11-21 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2022-11-18 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2022-11-17 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2022-11-16 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2022-11-15 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 25 |
| 2022-11-14 | 4.500 | 4.500 | 4.470 | 4.470 | 4.470 | 125 |
| 2022-11-11 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2022-11-10 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2022-11-09 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2022-11-08 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2022-11-07 | 3.620 | 3.830 | 3.620 | 3.830 | 3.830 | 141 |
| 2022-11-04 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2022-11-03 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2022-11-02 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2022-11-01 | 3.910 | 4.010 | 3.910 | 3.910 | 3.910 | 8,775 |
| 2022-10-31 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2022-10-28 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2022-10-27 | 4.440 | 4.440 | 3.860 | 4.430 | 4.430 | 885 |
| 2022-10-26 | 4.890 | 4.890 | 3.710 | 4.440 | 4.440 | 1,163 |
| 2022-10-25 | 3.950 | 4.970 | 3.950 | 4.970 | 4.970 | 840 |
| 2022-10-24 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-10-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-10-20 | 4.300 | 4.500 | 4.300 | 4.500 | 4.500 | 5,000 |
| 2022-10-19 | 3.650 | 4.300 | 3.650 | 4.300 | 4.300 | 5,294 |
| 2022-10-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10,000 |
| 2022-10-17 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 2,932 |
| 2022-10-14 | 3.950 | 3.950 | 3.700 | 3.800 | 3.800 | 23,693 |
| 2022-10-13 | 3.410 | 3.980 | 3.400 | 3.500 | 3.500 | 15,105 |
| 2022-10-12 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2022-10-11 | 3.700 | 3.700 | 3.520 | 3.690 | 3.690 | 4,870 |
| 2022-10-10 | 3.620 | 3.620 | 3.610 | 3.610 | 3.610 | 1,000 |
| 2022-10-07 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2022-10-06 | 4.000 | 4.000 | 3.610 | 3.610 | 3.610 | 14,000 |
| 2022-10-05 | 3.610 | 4.000 | 3.610 | 4.000 | 4.000 | 371 |
| 2022-10-04 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2022-10-03 | 3.710 | 3.710 | 3.610 | 3.610 | 3.610 | 12,000 |
| 2022-09-30 | 3.720 | 3.720 | 3.710 | 3.710 | 3.710 | 1,000 |
| 2022-09-29 | 3.730 | 3.750 | 3.730 | 3.750 | 3.750 | 1,006 |
| 2022-09-28 | 3.750 | 4.200 | 3.750 | 4.200 | 4.200 | 908 |
| 2022-09-27 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 0 |
| 2022-09-26 | 3.700 | 4.370 | 3.700 | 4.370 | 4.370 | 416 |
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.