Windon Energy Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2022-06-30 | 4.000 | 4.250 | 4.000 | 4.250 | 4.250 | 1,500 |
| 2022-06-29 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2022-06-28 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2022-06-27 | 3.860 | 4.400 | 3.860 | 4.400 | 4.400 | 279 |
| 2022-06-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-06-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-06-21 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 54,800 |
| 2022-06-20 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 400 |
| 2022-06-17 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-06-16 | 3.740 | 4.500 | 3.740 | 4.500 | 4.500 | 6,915 |
| 2022-06-15 | 4.200 | 4.200 | 4.190 | 4.200 | 4.200 | 1,802 |
| 2022-06-14 | 4.310 | 4.350 | 4.250 | 4.250 | 4.250 | 9,533 |
| 2022-06-13 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 65 |
| 2022-06-10 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 100 |
| 2022-06-09 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-06-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2,498 |
| 2022-06-07 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 2,279 |
| 2022-06-03 | 4.580 | 4.580 | 4.570 | 4.570 | 4.570 | 900 |
| 2022-06-02 | 4.500 | 4.580 | 4.500 | 4.580 | 4.580 | 16,946 |
| 2022-06-01 | 4.520 | 4.580 | 4.270 | 4.270 | 4.270 | 1,357 |
| 2022-05-31 | 4.250 | 4.580 | 4.250 | 4.520 | 4.520 | 3,778 |
| 2022-05-30 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 400 |
| 2022-05-27 | 4.790 | 4.790 | 4.260 | 4.620 | 4.620 | 306 |
| 2022-05-25 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1,939 |
| 2022-05-24 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 2,352 |
| 2022-05-23 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 10,000 |
| 2022-05-20 | 4.280 | 4.280 | 4.250 | 4.250 | 4.250 | 2,443 |
| 2022-05-19 | 4.320 | 4.320 | 4.250 | 4.250 | 4.250 | 35,511 |
| 2022-05-18 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2022-05-17 | 4.400 | 4.400 | 4.300 | 4.300 | 4.300 | 2,451 |
| 2022-05-16 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 0 |
| 2022-05-13 | 4.250 | 4.430 | 4.250 | 4.270 | 4.270 | 6,039 |
| 2022-05-12 | 4.280 | 4.300 | 4.250 | 4.250 | 4.250 | 8,762 |
| 2022-05-11 | 4.350 | 4.350 | 4.330 | 4.330 | 4.330 | 1,099 |
| 2022-05-10 | 4.210 | 4.790 | 4.200 | 4.300 | 4.300 | 4,364 |
| 2022-05-09 | 4.340 | 4.800 | 4.310 | 4.330 | 4.330 | 6,181 |
| 2022-05-06 | 4.950 | 4.990 | 4.300 | 4.950 | 4.950 | 12,230 |
| 2022-05-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-05-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 100 |
| 2022-05-03 | 4.320 | 4.500 | 4.230 | 4.230 | 4.230 | 3,153 |
| 2022-05-02 | 4.500 | 4.710 | 4.320 | 4.320 | 4.320 | 18,142 |
| 2022-04-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 10 |
| 2022-04-28 | 4.450 | 4.740 | 4.320 | 4.320 | 4.320 | 28,146 |
| 2022-04-27 | 4.450 | 4.790 | 4.410 | 4.790 | 4.790 | 6,206 |
| 2022-04-26 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2022-04-25 | 4.350 | 4.700 | 4.350 | 4.700 | 4.700 | 2,608 |
| 2022-04-22 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 261 |
| 2022-04-21 | 4.790 | 4.790 | 4.450 | 4.450 | 4.450 | 122 |
| 2022-04-20 | 4.390 | 4.950 | 4.390 | 4.860 | 4.860 | 1,454 |
| 2022-04-19 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 721 |
| 2022-04-14 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 150 |
| 2022-04-13 | 4.360 | 4.650 | 4.320 | 4.640 | 4.640 | 32,107 |
| 2022-04-12 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1,800 |
| 2022-04-11 | 4.500 | 4.590 | 4.220 | 4.350 | 4.350 | 2,683 |
| 2022-04-08 | 4.310 | 4.680 | 4.310 | 4.680 | 4.680 | 3,000 |
| 2022-04-07 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 424 |
| 2022-04-06 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2022-04-05 | 4.320 | 4.680 | 4.310 | 4.680 | 4.680 | 5,416 |
| 2022-04-04 | 4.680 | 4.680 | 4.310 | 4.310 | 4.310 | 2,689 |
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.