Windon Energy Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 2,167 |
| 2026-01-29 | 1.590 | 1.590 | 1.230 | 1.360 | 1.360 | 34,180 |
| 2026-01-28 | 1.210 | 1.480 | 1.090 | 1.250 | 1.250 | 38,952 |
| 2026-01-27 | 1.170 | 1.290 | 1.170 | 1.210 | 1.210 | 35,048 |
| 2026-01-26 | 1.170 | 1.170 | 1.110 | 1.170 | 1.170 | 11,295 |
| 2026-01-23 | 1.180 | 1.310 | 1.100 | 1.100 | 1.100 | 32,678 |
| 2026-01-22 | 1.170 | 1.190 | 1.080 | 1.190 | 1.190 | 43,071 |
| 2026-01-21 | 1.330 | 1.330 | 1.020 | 1.030 | 1.030 | 57,963 |
| 2026-01-20 | 1.320 | 1.320 | 1.100 | 1.100 | 1.100 | 11,107 |
| 2026-01-19 | 1.120 | 1.130 | 1.050 | 1.100 | 1.100 | 26,038 |
| 2026-01-16 | 1.120 | 1.130 | 1.030 | 1.130 | 1.130 | 6,337 |
| 2026-01-15 | 1.160 | 1.160 | 1.010 | 1.070 | 1.070 | 931 |
| 2026-01-14 | 1.000 | 1.150 | 1.000 | 1.050 | 1.050 | 16,715 |
| 2026-01-13 | 1.180 | 1.450 | 1.050 | 1.150 | 1.150 | 17,003 |
| 2026-01-12 | 1.470 | 1.470 | 1.140 | 1.240 | 1.240 | 6,008 |
| 2026-01-09 | 1.680 | 1.680 | 1.010 | 1.580 | 1.580 | 20,746 |
| 2026-01-08 | 1.250 | 1.890 | 1.250 | 1.350 | 1.350 | 47,680 |
| 2026-01-07 | 1.130 | 1.260 | 1.130 | 1.260 | 1.260 | 21,663 |
| 2026-01-05 | 1.421 | 1.421 | 0.982 | 1.075 | 1.075 | 32,254 |
| 2026-01-02 | 1.178 | 1.589 | 1.075 | 1.075 | 1.075 | 18,481 |
| 2025-12-30 | 1.170 | 1.170 | 1.110 | 1.110 | 1.110 | 4,368 |
| 2025-12-29 | 1.150 | 1.180 | 1.150 | 1.160 | 1.160 | 3,775 |
| 2025-12-23 | 1.330 | 1.330 | 1.110 | 1.130 | 1.130 | 8,783 |
| 2025-12-22 | 1.010 | 1.180 | 1.010 | 1.180 | 1.180 | 8,124 |
| 2025-12-19 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 100 |
| 2025-12-18 | 1.310 | 1.470 | 1.310 | 1.310 | 1.310 | 131 |
| 2025-12-17 | 1.140 | 1.350 | 1.100 | 1.310 | 1.310 | 40,447 |
| 2025-12-16 | 1.420 | 1.420 | 1.180 | 1.200 | 1.200 | 73,006 |
| 2025-12-15 | 1.640 | 1.640 | 1.160 | 1.410 | 1.410 | 47,584 |
| 2025-12-12 | 1.520 | 1.530 | 1.520 | 1.530 | 1.530 | 2,730 |
| 2025-12-11 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1,629 |
| 2025-12-10 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-12-09 | 1.610 | 1.610 | 1.550 | 1.590 | 1.590 | 6,124 |
| 2025-12-08 | 1.600 | 1.610 | 1.530 | 1.570 | 1.570 | 13,431 |
| 2025-12-05 | 1.690 | 1.700 | 1.610 | 1.700 | 1.700 | 2,663 |
| 2025-12-04 | 1.610 | 1.700 | 1.610 | 1.700 | 1.700 | 13,105 |
| 2025-12-03 | 1.690 | 1.690 | 1.610 | 1.610 | 1.610 | 1,699 |
| 2025-12-02 | 1.510 | 1.720 | 1.510 | 1.680 | 1.680 | 19,327 |
| 2025-12-01 | 1.510 | 1.600 | 1.510 | 1.600 | 1.600 | 8,190 |
| 2025-11-28 | 1.630 | 1.640 | 1.520 | 1.600 | 1.600 | 10,367 |
| 2025-11-27 | 1.510 | 1.630 | 1.510 | 1.630 | 1.630 | 5,252 |
| 2025-11-26 | 1.480 | 1.590 | 1.480 | 1.530 | 1.530 | 2,215 |
| 2025-11-25 | 1.470 | 1.630 | 1.470 | 1.630 | 1.630 | 1,290 |
| 2025-11-24 | 1.430 | 1.590 | 1.430 | 1.590 | 1.590 | 4,115 |
| 2025-11-21 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-11-20 | 1.550 | 1.580 | 1.430 | 1.460 | 1.460 | 2,197 |
| 2025-11-19 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1,022 |
| 2025-11-18 | 1.600 | 1.600 | 1.420 | 1.500 | 1.500 | 7,094 |
| 2025-11-17 | 1.700 | 1.710 | 1.470 | 1.650 | 1.650 | 51,168 |
| 2025-11-14 | 1.600 | 1.710 | 1.600 | 1.670 | 1.670 | 13,909 |
| 2025-11-13 | 1.700 | 1.830 | 1.700 | 1.820 | 1.820 | 1,423 |
| 2025-11-12 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,000 |
| 2025-11-11 | 1.850 | 1.850 | 1.700 | 1.840 | 1.840 | 2,286 |
| 2025-11-10 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 1,371 |
| 2025-11-07 | 1.730 | 1.870 | 1.720 | 1.870 | 1.870 | 6,820 |
| 2025-11-06 | 1.900 | 1.900 | 1.710 | 1.890 | 1.890 | 2,828 |
| 2025-11-05 | 1.880 | 1.930 | 1.750 | 1.750 | 1.750 | 13,816 |
| 2025-11-04 | 2.060 | 2.060 | 1.910 | 2.040 | 2.040 | 7,332 |
| 2025-11-03 | 2.020 | 2.120 | 1.860 | 1.920 | 1.920 | 12,140 |
| 2025-10-31 | 2.080 | 2.100 | 2.080 | 2.100 | 2.100 | 2,678 |
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.