Windon Energy Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.540	0.540	0.460	0.505	0.505	169,097
2026-07-23	0.550	0.550	0.480	0.492	0.492	265,624
2026-07-22	0.550	0.560	0.525	0.550	0.550	57,779
2026-07-21	0.600	0.600	0.565	0.565	0.565	14,999
2026-07-20	0.615	0.615	0.570	0.595	0.595	11,526
2026-07-17	0.590	0.625	0.545	0.615	0.615	33,318
2026-07-16	0.625	0.625	0.555	0.555	0.555	680
2026-07-15	0.640	0.640	0.560	0.595	0.595	26,700
2026-07-14	0.650	0.650	0.570	0.650	0.650	5,723
2026-07-13	0.655	0.685	0.605	0.650	0.650	19,353
2026-07-10	0.670	0.670	0.610	0.620	0.620	11,396
2026-07-09	0.675	0.675	0.620	0.670	0.670	275,464
2026-07-08	0.680	0.695	0.640	0.680	0.680	17,961
2026-07-07	0.695	0.695	0.640	0.640	0.640	8,765
2026-07-06	0.620	0.715	0.600	0.665	0.665	164,436
2026-07-03	0.680	0.730	0.625	0.645	0.645	29,851
2026-07-02	0.600	0.790	0.600	0.650	0.650	185,232
2026-07-01	0.645	0.745	0.580	0.600	0.600	105,019
2026-06-30	0.570	0.655	0.570	0.600	0.600	92,631
2026-06-29	0.590	0.600	0.570	0.600	0.600	49,773
2026-06-26	0.540	0.610	0.540	0.590	0.590	89,788
2026-06-25	0.600	0.630	0.540	0.595	0.595	185,873
2026-06-24	0.600	0.640	0.560	0.630	0.630	170,639
2026-06-23	0.615	0.615	0.565	0.595	0.595	58,168
2026-06-22	0.560	0.615	0.555	0.615	0.615	79,184
2026-06-18	0.605	0.620	0.540	0.620	0.620	106,122
2026-06-17	0.620	0.640	0.492	0.595	0.595	507,659
2026-06-16	0.610	0.610	0.610	0.610	0.610	9,525
2026-06-15	0.695	0.725	0.630	0.650	0.650	55,360
2026-06-12	0.720	0.755	0.650	0.675	0.675	116,213
2026-06-11	0.715	0.715	0.715	0.715	0.715	1,415
2026-06-10	0.745	0.750	0.745	0.750	0.750	4,026
2026-06-09	0.625	0.625	0.620	0.620	0.620	16,935
2026-06-08	0.645	0.645	0.645	0.645	0.645	19,838
2026-06-05	0.645	0.645	0.645	0.645	0.645	5,887
2026-06-04	0.605	0.605	0.595	0.595	0.595	24,377
2026-06-03	0.605	0.605	0.600	0.605	0.605	12,000
2026-06-02	0.630	0.685	0.620	0.630	0.630	144,018
2026-06-01	0.630	0.630	0.615	0.615	0.615	23,572
2026-05-29	0.720	0.725	0.720	0.725	0.725	16,800
2026-05-28	0.710	0.710	0.605	0.675	0.675	32,683
2026-05-27	0.680	0.680	0.680	0.680	0.680	1,602
2026-05-26	0.740	0.740	0.650	0.735	0.735	84,372
2026-05-25	0.725	0.760	0.625	0.745	0.745	8,533
2026-05-22	0.735	0.735	0.675	0.735	0.735	44,214
2026-05-21	0.715	0.750	0.650	0.735	0.735	41,841
2026-05-20	0.725	0.830	0.710	0.730	0.730	217,494
2026-05-19	0.850	0.855	0.685	0.775	0.775	106,511
2026-05-18	0.905	0.905	0.805	0.850	0.850	54,030
2026-05-15	0.785	0.985	0.785	0.900	0.900	226,359
2026-05-13	0.780	0.785	0.715	0.785	0.785	60,336
2026-05-12	0.850	0.850	0.780	0.785	0.785	180,762
2026-05-11	0.770	0.905	0.770	0.820	0.820	403,423
2026-05-08	0.635	0.875	0.620	0.780	0.780	521,328
2026-05-07	0.740	0.740	0.640	0.700	0.700	197,111
2026-05-06	0.720	0.765	0.675	0.675	0.675	173,485
2026-05-05	0.720	0.735	0.655	0.655	0.655	92,652
2026-05-04	0.815	0.815	0.685	0.685	0.685	404,699
2026-04-30	0.805	0.805	0.755	0.755	0.755	123,575
2026-04-29	0.835	0.835	0.690	0.805	0.805	264,293

← NewerPage 2 of 20 · 1,191 trading daysOlder →

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.