Windon Energy Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.970	2.040	1.970	2.040	2.040	443
2025-08-06	2.020	2.020	1.900	1.900	1.900	1,514
2025-08-05	2.080	2.080	1.770	1.910	1.910	3,947
2025-08-04	1.950	2.080	1.580	2.060	2.060	5,052
2025-08-01	2.080	2.080	1.930	2.040	2.040	7,243
2025-07-31	2.120	2.120	1.910	2.080	2.080	15,910
2025-07-30	2.080	2.120	1.960	2.120	2.120	20,812
2025-07-29	2.160	2.160	2.080	2.080	2.080	1,065
2025-07-28	2.120	2.120	2.120	2.120	2.120	2,448
2025-07-25	2.120	2.120	1.960	2.120	2.120	6,233
2025-07-24	1.970	2.140	1.920	1.940	1.940	9,587
2025-07-23	2.140	2.140	2.140	2.140	2.140	1,154
2025-07-22	2.120	2.140	1.920	2.140	2.140	5,491
2025-07-21	2.140	2.140	1.800	2.140	2.140	2,376
2025-07-18	1.960	2.000	1.960	2.000	2.000	12,465
2025-07-17	1.980	2.160	1.980	2.160	2.160	853
2025-07-16	2.140	2.140	2.140	2.140	2.140	0
2025-07-15	1.970	2.140	1.970	2.140	2.140	694
2025-07-14	2.180	2.180	2.180	2.180	2.180	229
2025-07-11	1.980	2.180	1.980	2.180	2.180	7,479
2025-07-10	2.220	2.220	2.220	2.220	2.220	0
2025-07-09	2.220	2.220	2.220	2.220	2.220	67
2025-07-08	2.020	2.220	2.020	2.180	2.180	6,865
2025-07-07	2.260	2.300	1.960	2.220	2.220	23,342
2025-07-04	2.260	2.260	2.260	2.260	2.260	1,393
2025-07-03	1.910	2.320	1.910	2.060	2.060	6,681
2025-07-02	2.180	2.180	2.180	2.180	2.180	1,046
2025-07-01	2.020	2.240	2.020	2.020	2.020	271
2025-06-30	2.180	2.320	2.180	2.220	2.220	13,661
2025-06-27	2.160	2.160	2.080	2.080	2.080	3,233
2025-06-26	2.360	2.360	2.160	2.160	2.160	41,124
2025-06-25	2.360	2.360	2.160	2.360	2.360	3,897
2025-06-24	2.260	2.360	2.180	2.360	2.360	2,016
2025-06-23	2.200	2.320	2.100	2.140	2.140	10,149
2025-06-19	2.600	2.600	2.180	2.380	2.380	27,807
2025-06-18	2.680	2.680	2.280	2.620	2.620	3,883
2025-06-17	2.760	2.980	2.360	2.360	2.360	26,485
2025-06-16	2.960	3.480	2.660	2.680	2.680	32,539
2025-06-13	3.000	3.020	2.720	2.980	2.980	72,820
2025-06-12	2.560	2.840	2.520	2.820	2.820	27,270
2025-06-11	2.480	3.860	2.400	2.820	2.820	224,614
2025-06-10	1.850	2.180	1.850	2.180	2.180	7,120
2025-06-09	2.160	2.160	2.160	2.160	2.160	5
2025-06-05	2.140	2.200	1.810	2.200	2.200	7,862
2025-06-04	2.240	2.240	2.240	2.240	2.240	0
2025-06-03	2.240	2.240	2.240	2.240	2.240	0
2025-06-02	2.020	2.500	1.820	2.240	2.240	6,367
2025-05-30	2.060	2.480	2.040	2.320	2.320	2,508
2025-05-28	2.300	2.500	2.300	2.500	2.500	1,520
2025-05-27	2.580	2.600	2.040	2.040	2.040	2,775
2025-05-26	2.120	2.260	2.040	2.260	2.260	5,961
2025-05-23	2.160	2.160	1.770	2.120	2.120	5,570
2025-05-22	2.180	2.180	1.900	2.160	2.160	7,630
2025-05-21	1.510	2.220	1.510	1.900	1.900	7,778
2025-05-20	2.260	2.260	2.260	2.260	2.260	983
2025-05-19	2.260	2.260	2.260	2.260	2.260	87
2025-05-16	1.810	2.260	1.810	2.260	2.260	1,947
2025-05-15	2.060	2.240	1.750	2.160	2.160	5,150
2025-05-14	2.120	2.380	2.000	2.040	2.040	10,275
2025-05-13	2.120	2.120	2.120	2.120	2.120	0

← NewerPage 6 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.