Windon Energy Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2.180 | 2.180 | 2.000 | 2.120 | 2.120 | 17,317 |
| 2025-05-09 | 2.200 | 2.200 | 2.080 | 2.080 | 2.080 | 3,855 |
| 2025-05-08 | 2.040 | 2.200 | 2.040 | 2.200 | 2.200 | 1,527 |
| 2025-05-07 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 294 |
| 2025-05-06 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 1,000 |
| 2025-05-05 | 2.300 | 2.300 | 2.000 | 2.280 | 2.280 | 2,462 |
| 2025-05-02 | 2.280 | 2.400 | 2.280 | 2.380 | 2.380 | 6,756 |
| 2025-04-30 | 2.320 | 2.320 | 2.020 | 2.020 | 2.020 | 1,617 |
| 2025-04-29 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 372 |
| 2025-04-28 | 2.000 | 2.100 | 2.000 | 2.060 | 2.060 | 1,994 |
| 2025-04-25 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 567 |
| 2025-04-24 | 2.020 | 2.400 | 2.020 | 2.400 | 2.400 | 18,880 |
| 2025-04-23 | 2.280 | 2.300 | 2.020 | 2.020 | 2.020 | 5,347 |
| 2025-04-22 | 2.460 | 2.460 | 2.000 | 2.020 | 2.020 | 3,603 |
| 2025-04-17 | 2.040 | 2.500 | 2.040 | 2.040 | 2.040 | 3,034 |
| 2025-04-16 | 2.580 | 2.580 | 2.060 | 2.500 | 2.500 | 5,922 |
| 2025-04-15 | 2.940 | 2.940 | 2.220 | 2.580 | 2.580 | 3,473 |
| 2025-04-14 | 2.500 | 3.000 | 2.500 | 2.600 | 2.600 | 19,919 |
| 2025-04-11 | 3.000 | 3.000 | 2.200 | 2.200 | 2.200 | 11,786 |
| 2025-04-10 | 2.600 | 3.000 | 2.220 | 2.600 | 2.600 | 7,512 |
| 2025-04-09 | 2.340 | 2.500 | 2.260 | 2.500 | 2.500 | 8,561 |
| 2025-04-08 | 2.200 | 2.400 | 2.200 | 2.400 | 2.400 | 1,237 |
| 2025-04-07 | 2.280 | 2.280 | 1.900 | 2.280 | 2.280 | 1,810 |
| 2025-04-04 | 2.010 | 2.010 | 1.905 | 2.000 | 2.000 | 9,752 |
| 2025-04-03 | 2.000 | 2.400 | 2.000 | 2.030 | 2.030 | 4,640 |
| 2025-04-02 | 2.300 | 2.400 | 2.010 | 2.280 | 2.280 | 17,597 |
| 2025-04-01 | 2.300 | 2.300 | 2.010 | 2.290 | 2.290 | 16,736 |
| 2025-03-31 | 2.180 | 2.400 | 2.010 | 2.350 | 2.350 | 11,579 |
| 2025-03-28 | 2.400 | 2.400 | 1.920 | 2.000 | 2.000 | 13,016 |
| 2025-03-27 | 2.300 | 2.400 | 1.935 | 1.935 | 1.935 | 7,654 |
| 2025-03-26 | 2.200 | 2.200 | 1.855 | 1.855 | 1.855 | 4,629 |
| 2025-03-25 | 2.480 | 2.500 | 1.850 | 1.850 | 1.850 | 7,570 |
| 2025-03-24 | 1.935 | 2.500 | 1.800 | 2.480 | 2.480 | 10,562 |
| 2025-03-21 | 1.720 | 1.950 | 1.720 | 1.935 | 1.935 | 3,272 |
| 2025-03-20 | 1.755 | 1.755 | 1.755 | 1.755 | 1.755 | 0 |
| 2025-03-19 | 1.945 | 1.945 | 1.755 | 1.755 | 1.755 | 3,675 |
| 2025-03-18 | 1.770 | 1.770 | 1.750 | 1.750 | 1.750 | 307 |
| 2025-03-17 | 1.950 | 1.950 | 1.705 | 1.895 | 1.895 | 10,526 |
| 2025-03-14 | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | 100 |
| 2025-03-13 | 1.750 | 1.790 | 1.750 | 1.790 | 1.790 | 8,273 |
| 2025-03-12 | 1.750 | 1.750 | 1.650 | 1.650 | 1.650 | 4,174 |
| 2025-03-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 51 |
| 2025-03-10 | 1.510 | 1.600 | 1.510 | 1.600 | 1.600 | 249 |
| 2025-03-07 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1,000 |
| 2025-03-06 | 1.695 | 1.790 | 1.500 | 1.790 | 1.790 | 10,360 |
| 2025-03-05 | 1.510 | 1.785 | 1.510 | 1.655 | 1.655 | 1,475 |
| 2025-03-04 | 1.770 | 1.770 | 1.500 | 1.600 | 1.600 | 2,046 |
| 2025-03-03 | 1.945 | 1.945 | 1.795 | 1.795 | 1.795 | 1,842 |
| 2025-02-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,380 |
| 2025-02-27 | 1.580 | 1.695 | 1.500 | 1.695 | 1.695 | 2,968 |
| 2025-02-26 | 1.575 | 1.580 | 1.400 | 1.580 | 1.580 | 2,043 |
| 2025-02-25 | 1.360 | 1.575 | 1.360 | 1.575 | 1.575 | 314 |
| 2025-02-24 | 1.200 | 1.360 | 1.200 | 1.360 | 1.360 | 1,450 |
| 2025-02-21 | 1.360 | 1.595 | 1.360 | 1.550 | 1.550 | 4,820 |
| 2025-02-20 | 1.680 | 1.680 | 1.200 | 1.350 | 1.350 | 2,669 |
| 2025-02-19 | 1.500 | 1.500 | 1.250 | 1.250 | 1.250 | 7,623 |
| 2025-02-18 | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | 566 |
| 2025-02-17 | 1.415 | 1.500 | 1.415 | 1.500 | 1.500 | 130 |
| 2025-02-14 | 1.350 | 1.415 | 1.350 | 1.415 | 1.415 | 10,324 |
| 2025-02-13 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 0 |
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.