Windon Energy Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.765	0.835	0.655	0.750	0.750	407,492
2026-04-27	0.625	0.830	0.615	0.765	0.765	1,273,836
2026-04-24	0.560	0.630	0.560	0.625	0.625	29,645
2026-04-23	0.540	0.640	0.535	0.560	0.560	301,780
2026-04-22	0.520	0.520	0.500	0.500	0.500	11,000
2026-04-21	0.555	0.555	0.520	0.520	0.520	10,180
2026-04-20	0.535	0.550	0.416	0.480	0.480	104,546
2026-04-17	0.530	0.540	0.530	0.535	0.535	27,580
2026-04-16	0.570	0.585	0.525	0.585	0.585	59,115
2026-04-15	0.580	0.585	0.575	0.575	0.575	16,722
2026-04-14	0.665	0.665	0.580	0.655	0.655	47,232
2026-04-13	0.685	0.685	0.585	0.585	0.585	14,507
2026-04-10	0.675	0.675	0.675	0.675	0.675	0
2026-04-09	0.675	0.675	0.675	0.675	0.675	148
2026-04-08	0.690	0.690	0.645	0.645	0.645	14,701
2026-04-07	0.690	0.690	0.685	0.685	0.685	2,857
2026-04-02	0.685	0.685	0.650	0.650	0.650	2,896
2026-04-01	0.650	0.690	0.650	0.660	0.660	22,100
2026-03-31	0.690	0.690	0.690	0.690	0.690	0
2026-03-30	0.700	0.785	0.590	0.690	0.690	53,383
2026-03-27	0.680	0.805	0.605	0.620	0.620	108,229
2026-03-26	0.660	0.695	0.660	0.695	0.695	8,145
2026-03-25	0.640	0.690	0.640	0.690	0.690	37,500
2026-03-24	0.525	0.680	0.500	0.650	0.650	191,528
2026-03-23	0.710	0.710	0.680	0.700	0.700	22,184
2026-03-20	0.750	0.750	0.700	0.700	0.700	5,690
2026-03-19	0.810	0.810	0.810	0.810	0.810	307
2026-03-18	0.845	0.845	0.750	0.750	0.750	180,991
2026-03-17	0.880	0.880	0.880	0.880	0.880	0
2026-03-16	0.880	0.880	0.880	0.880	0.880	0
2026-03-13	0.820	0.880	0.820	0.880	0.880	1,987
2026-03-12	0.825	0.825	0.825	0.825	0.825	85
2026-03-11	0.890	0.890	0.840	0.840	0.840	6,525
2026-03-10	0.895	0.895	0.855	0.855	0.855	1,044
2026-03-09	0.965	0.965	0.965	0.965	0.965	58
2026-03-06	0.870	0.965	0.870	0.950	0.950	2,847
2026-03-05	0.865	0.865	0.865	0.865	0.865	300
2026-03-04	1.000	1.000	0.920	0.920	0.920	3,383
2026-03-03	1.090	1.090	0.850	0.850	0.850	4,415
2026-03-02	0.850	0.980	0.850	0.975	0.975	2,238
2026-02-27	0.855	0.945	0.855	0.930	0.930	14,115
2026-02-26	0.925	0.960	0.920	0.960	0.960	3,817
2026-02-25	0.900	0.935	0.900	0.935	0.935	1,948
2026-02-24	0.995	1.000	0.805	0.900	0.900	9,004
2026-02-23	1.090	1.090	0.880	1.060	1.060	20,629
2026-02-20	1.000	1.000	1.000	1.000	1.000	490
2026-02-19	1.000	1.000	1.000	1.000	1.000	320
2026-02-18	0.980	1.100	0.880	1.090	1.090	13,151
2026-02-17	0.945	0.945	0.945	0.945	0.945	510
2026-02-16	0.945	1.020	0.945	0.975	0.975	3,671
2026-02-13	0.900	0.905	0.900	0.905	0.905	2,267
2026-02-12	1.000	1.000	1.000	1.000	1.000	700
2026-02-11	1.000	1.000	0.905	0.910	0.910	31,789
2026-02-10	0.995	0.995	0.995	0.995	0.995	40
2026-02-09	0.990	1.000	0.900	0.980	0.980	15,577
2026-02-06	0.955	0.955	0.910	0.910	0.910	17,885
2026-02-05	1.020	1.100	1.000	1.000	1.000	26,365
2026-02-04	1.210	1.210	1.010	1.010	1.010	69,780
2026-02-03	1.490	1.490	1.240	1.290	1.290	1,842
2026-02-02	1.570	1.570	1.230	1.230	1.230	6,822

← NewerPage 3 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.