Windon Energy Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 2.260 | 2.260 | 2.000 | 2.080 | 2.080 | 25,168 |
| 2025-10-29 | 2.360 | 2.440 | 2.120 | 2.240 | 2.240 | 49,045 |
| 2025-10-28 | 2.100 | 2.500 | 1.980 | 1.980 | 1.980 | 32,629 |
| 2025-10-27 | 2.080 | 2.080 | 1.890 | 2.080 | 2.080 | 26,096 |
| 2025-10-24 | 1.820 | 1.850 | 1.820 | 1.850 | 1.850 | 10,409 |
| 2025-10-23 | 1.990 | 1.990 | 1.800 | 1.810 | 1.810 | 8,387 |
| 2025-10-22 | 1.780 | 1.990 | 1.780 | 1.990 | 1.990 | 534 |
| 2025-10-21 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 2 |
| 2025-10-20 | 1.850 | 2.040 | 1.780 | 1.990 | 1.990 | 6,520 |
| 2025-10-17 | 2.040 | 2.040 | 1.900 | 1.940 | 1.940 | 11,087 |
| 2025-10-16 | 1.800 | 2.020 | 1.800 | 2.020 | 2.020 | 30,243 |
| 2025-10-15 | 1.940 | 1.940 | 1.710 | 1.710 | 1.710 | 1,255 |
| 2025-10-14 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 4 |
| 2025-10-13 | 1.700 | 2.040 | 1.700 | 1.740 | 1.740 | 13,443 |
| 2025-10-10 | 1.690 | 1.700 | 1.580 | 1.580 | 1.580 | 5,258 |
| 2025-10-09 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 947 |
| 2025-10-08 | 1.670 | 1.670 | 1.470 | 1.490 | 1.490 | 1,350 |
| 2025-10-07 | 1.700 | 1.700 | 1.440 | 1.450 | 1.450 | 3,468 |
| 2025-10-06 | 1.590 | 1.700 | 1.590 | 1.700 | 1.700 | 316 |
| 2025-10-03 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 3,391 |
| 2025-10-02 | 1.560 | 1.670 | 1.440 | 1.670 | 1.670 | 4,293 |
| 2025-10-01 | 1.550 | 1.750 | 1.530 | 1.540 | 1.540 | 5,666 |
| 2025-09-30 | 1.750 | 1.750 | 1.350 | 1.740 | 1.740 | 2,744 |
| 2025-09-29 | 1.310 | 1.500 | 1.310 | 1.500 | 1.500 | 1,560 |
| 2025-09-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-09-25 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 843 |
| 2025-09-24 | 1.680 | 1.780 | 1.680 | 1.780 | 1.780 | 3,525 |
| 2025-09-23 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2025-09-22 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1,241 |
| 2025-09-19 | 1.470 | 1.690 | 1.470 | 1.640 | 1.640 | 4,885 |
| 2025-09-18 | 1.590 | 1.690 | 1.590 | 1.690 | 1.690 | 4,000 |
| 2025-09-17 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 5,086 |
| 2025-09-16 | 1.700 | 1.700 | 1.500 | 1.700 | 1.700 | 13,972 |
| 2025-09-15 | 1.700 | 1.700 | 1.600 | 1.700 | 1.700 | 1,147 |
| 2025-09-12 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 2,163 |
| 2025-09-11 | 1.660 | 1.710 | 1.660 | 1.710 | 1.710 | 7,322 |
| 2025-09-10 | 1.810 | 1.810 | 1.790 | 1.790 | 1.790 | 642 |
| 2025-09-09 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-09-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 294 |
| 2025-09-05 | 1.740 | 1.740 | 1.690 | 1.700 | 1.700 | 1,617 |
| 2025-09-04 | 1.630 | 1.630 | 1.580 | 1.590 | 1.590 | 11,500 |
| 2025-09-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-09-02 | 1.790 | 1.860 | 1.690 | 1.700 | 1.700 | 4,058 |
| 2025-09-01 | 1.780 | 1.790 | 1.780 | 1.790 | 1.790 | 1,515 |
| 2025-08-29 | 1.800 | 1.890 | 1.800 | 1.820 | 1.820 | 3,700 |
| 2025-08-28 | 1.950 | 1.950 | 1.760 | 1.800 | 1.800 | 2,735 |
| 2025-08-27 | 1.650 | 1.960 | 1.650 | 1.920 | 1.920 | 6,417 |
| 2025-08-26 | 1.790 | 1.940 | 1.730 | 1.940 | 1.940 | 14,447 |
| 2025-08-25 | 1.750 | 2.040 | 1.750 | 1.950 | 1.950 | 1,303 |
| 2025-08-22 | 1.970 | 1.970 | 1.950 | 1.950 | 1.950 | 602 |
| 2025-08-21 | 1.760 | 2.040 | 1.760 | 1.760 | 1.760 | 5,913 |
| 2025-08-20 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 250 |
| 2025-08-19 | 1.720 | 2.020 | 1.720 | 1.810 | 1.810 | 19,942 |
| 2025-08-18 | 1.830 | 2.040 | 1.830 | 1.990 | 1.990 | 10,626 |
| 2025-08-15 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 956 |
| 2025-08-14 | 1.850 | 1.850 | 1.840 | 1.840 | 1.840 | 15,798 |
| 2025-08-13 | 1.780 | 1.940 | 1.780 | 1.790 | 1.790 | 2,386 |
| 2025-08-12 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 353 |
| 2025-08-11 | 1.970 | 1.980 | 1.970 | 1.980 | 1.980 | 4,538 |
| 2025-08-08 | 1.730 | 2.000 | 1.730 | 1.850 | 1.850 | 15,912 |
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.