Windon Energy Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1.435 | 1.725 | 1.435 | 1.725 | 1.725 | 174 |
| 2025-02-11 | 1.745 | 1.745 | 1.405 | 1.405 | 1.405 | 191 |
| 2025-02-10 | 1.765 | 1.765 | 1.765 | 1.765 | 1.765 | 100 |
| 2025-02-07 | 1.770 | 1.770 | 1.450 | 1.650 | 1.650 | 1,677 |
| 2025-02-06 | 1.745 | 1.780 | 1.425 | 1.770 | 1.770 | 1,229 |
| 2025-02-05 | 1.795 | 1.795 | 1.425 | 1.425 | 1.425 | 12,630 |
| 2025-02-04 | 1.800 | 1.800 | 1.500 | 1.500 | 1.500 | 1,111 |
| 2025-02-03 | 1.695 | 1.805 | 1.695 | 1.750 | 1.750 | 2,604 |
| 2025-01-31 | 1.805 | 1.805 | 1.400 | 1.795 | 1.795 | 6,158 |
| 2025-01-30 | 1.700 | 1.810 | 1.550 | 1.810 | 1.810 | 10,189 |
| 2025-01-29 | 1.700 | 1.855 | 1.405 | 1.845 | 1.845 | 24,851 |
| 2025-01-28 | 1.750 | 1.795 | 1.650 | 1.700 | 1.700 | 19,050 |
| 2025-01-27 | 1.940 | 1.940 | 1.750 | 1.780 | 1.780 | 5,920 |
| 2025-01-24 | 1.940 | 1.940 | 1.800 | 1.940 | 1.940 | 1,203 |
| 2025-01-23 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-01-22 | 1.945 | 1.945 | 1.750 | 1.750 | 1.750 | 11,855 |
| 2025-01-21 | 1.750 | 1.850 | 1.750 | 1.850 | 1.850 | 621 |
| 2025-01-20 | 2.090 | 2.090 | 1.750 | 1.750 | 1.750 | 23,284 |
| 2025-01-17 | 2.090 | 2.090 | 1.755 | 1.755 | 1.755 | 263 |
| 2025-01-16 | 2.200 | 2.200 | 1.725 | 1.755 | 1.755 | 1,054 |
| 2025-01-15 | 1.895 | 1.895 | 1.750 | 1.750 | 1.750 | 14,649 |
| 2025-01-14 | 1.730 | 1.800 | 1.720 | 1.750 | 1.750 | 7,899 |
| 2025-01-13 | 1.850 | 1.950 | 1.800 | 1.800 | 1.800 | 7,260 |
| 2025-01-10 | 2.000 | 2.050 | 1.805 | 1.805 | 1.805 | 6,543 |
| 2025-01-09 | 2.200 | 2.200 | 1.700 | 2.050 | 2.050 | 6,889 |
| 2025-01-08 | 1.800 | 2.300 | 1.650 | 2.200 | 2.200 | 25,929 |
| 2025-01-07 | 1.700 | 1.700 | 1.560 | 1.650 | 1.650 | 6,677 |
| 2025-01-03 | 1.800 | 1.800 | 1.555 | 1.700 | 1.700 | 15,241 |
| 2025-01-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 196 |
| 2024-12-30 | 1.550 | 1.800 | 1.550 | 1.800 | 1.800 | 1,084 |
| 2024-12-27 | 1.640 | 1.800 | 1.550 | 1.550 | 1.550 | 2,427 |
| 2024-12-23 | 1.700 | 1.700 | 1.550 | 1.550 | 1.550 | 1,058 |
| 2024-12-20 | 1.550 | 1.700 | 1.550 | 1.700 | 1.700 | 325 |
| 2024-12-19 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 766 |
| 2024-12-18 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 500 |
| 2024-12-17 | 1.520 | 1.600 | 1.520 | 1.600 | 1.600 | 3,437 |
| 2024-12-16 | 1.590 | 1.605 | 1.590 | 1.600 | 1.600 | 7,097 |
| 2024-12-13 | 1.600 | 1.795 | 1.600 | 1.600 | 1.600 | 3,367 |
| 2024-12-12 | 1.790 | 1.790 | 1.600 | 1.600 | 1.600 | 1,569 |
| 2024-12-11 | 1.795 | 1.795 | 1.500 | 1.790 | 1.790 | 4,297 |
| 2024-12-10 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 0 |
| 2024-12-09 | 1.800 | 1.800 | 1.500 | 1.795 | 1.795 | 8,702 |
| 2024-12-06 | 1.750 | 1.800 | 1.500 | 1.500 | 1.500 | 5,481 |
| 2024-12-05 | 1.315 | 1.745 | 1.315 | 1.745 | 1.745 | 822 |
| 2024-12-04 | 1.500 | 1.500 | 1.315 | 1.495 | 1.495 | 532 |
| 2024-12-03 | 1.415 | 1.500 | 1.415 | 1.500 | 1.500 | 9,892 |
| 2024-12-02 | 1.400 | 1.700 | 1.400 | 1.700 | 1.700 | 15,598 |
| 2024-11-29 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 75 |
| 2024-11-28 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 5,880 |
| 2024-11-27 | 1.370 | 1.535 | 1.370 | 1.380 | 1.380 | 3,295 |
| 2024-11-26 | 1.355 | 1.685 | 1.355 | 1.370 | 1.370 | 15,389 |
| 2024-11-25 | 1.475 | 1.690 | 1.355 | 1.690 | 1.690 | 1,192 |
| 2024-11-22 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 200 |
| 2024-11-21 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 2,698 |
| 2024-11-20 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2024-11-19 | 1.750 | 1.750 | 1.305 | 1.305 | 1.305 | 287 |
| 2024-11-18 | 1.500 | 1.820 | 1.270 | 1.270 | 1.270 | 12,037 |
| 2024-11-15 | 1.500 | 1.500 | 1.300 | 1.305 | 1.305 | 2,412 |
| 2024-11-14 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 20 |
| 2024-11-13 | 1.260 | 1.260 | 1.200 | 1.200 | 1.200 | 6,520 |
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.