Windon Energy Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2022-09-22 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,400 |
| 2022-09-21 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2022-09-20 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 112 |
| 2022-09-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 412 |
| 2022-09-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 152 |
| 2022-09-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10 |
| 2022-09-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-09-13 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-09-12 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-09-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-09-08 | 4.440 | 4.440 | 3.900 | 3.900 | 3.900 | 6,831 |
| 2022-09-07 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 1,797 |
| 2022-09-06 | 4.440 | 4.450 | 4.110 | 4.390 | 4.390 | 6,000 |
| 2022-09-05 | 4.450 | 4.450 | 4.000 | 4.450 | 4.450 | 31,300 |
| 2022-09-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-09-01 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 200 |
| 2022-08-31 | 3.830 | 4.400 | 3.830 | 4.400 | 4.400 | 2,271 |
| 2022-08-30 | 4.180 | 4.300 | 4.180 | 4.300 | 4.300 | 4,821 |
| 2022-08-29 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2022-08-26 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 200 |
| 2022-08-25 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2022-08-24 | 3.620 | 4.300 | 3.610 | 4.190 | 4.190 | 7,780 |
| 2022-08-23 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 40 |
| 2022-08-22 | 3.670 | 4.460 | 3.670 | 4.330 | 4.330 | 2,175 |
| 2022-08-19 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 5,102 |
| 2022-08-18 | 4.070 | 4.070 | 3.900 | 3.900 | 3.900 | 4,491 |
| 2022-08-17 | 4.220 | 4.220 | 3.900 | 3.900 | 3.900 | 3,052 |
| 2022-08-16 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 500 |
| 2022-08-15 | 4.200 | 4.250 | 4.200 | 4.250 | 4.250 | 1,604 |
| 2022-08-12 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-08-11 | 3.900 | 4.100 | 3.900 | 4.100 | 4.100 | 211 |
| 2022-08-10 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2022-08-09 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2022-08-08 | 3.950 | 4.190 | 3.890 | 4.190 | 4.190 | 4,860 |
| 2022-08-05 | 4.190 | 4.190 | 4.000 | 4.190 | 4.190 | 1,070 |
| 2022-08-04 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 100 |
| 2022-08-03 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 696 |
| 2022-08-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 311 |
| 2022-08-01 | 4.190 | 4.200 | 4.000 | 4.000 | 4.000 | 13,433 |
| 2022-07-29 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-07-28 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-07-27 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-07-26 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 200 |
| 2022-07-25 | 3.800 | 4.730 | 3.590 | 4.490 | 4.490 | 936 |
| 2022-07-22 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 3,862 |
| 2022-07-21 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 100 |
| 2022-07-20 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 70 |
| 2022-07-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-07-18 | 3.510 | 3.900 | 3.510 | 3.900 | 3.900 | 2,535 |
| 2022-07-15 | 3.550 | 3.600 | 3.510 | 3.510 | 3.510 | 27,562 |
| 2022-07-14 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2022-07-13 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2022-07-12 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2022-07-11 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2022-07-08 | 3.420 | 4.140 | 3.400 | 4.140 | 4.140 | 20,178 |
| 2022-07-07 | 3.500 | 4.190 | 3.500 | 4.170 | 4.170 | 114 |
| 2022-07-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-07-05 | 3.400 | 4.190 | 3.400 | 3.400 | 3.400 | 1,154 |
| 2022-07-04 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 7,000 |
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.