Windon Energy Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 1.255 | 1.550 | 1.255 | 1.260 | 1.260 | 356 |
| 2024-11-11 | 1.500 | 1.600 | 1.250 | 1.250 | 1.250 | 7,811 |
| 2024-11-08 | 1.200 | 1.500 | 1.200 | 1.500 | 1.500 | 188 |
| 2024-11-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 4,186 |
| 2024-11-06 | 1.260 | 1.400 | 1.100 | 1.400 | 1.400 | 6,101 |
| 2024-11-05 | 1.260 | 1.265 | 1.260 | 1.260 | 1.260 | 19,961 |
| 2024-11-04 | 1.445 | 1.445 | 1.210 | 1.440 | 1.440 | 17,931 |
| 2024-11-01 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2024-10-31 | 1.250 | 1.500 | 1.160 | 1.205 | 1.205 | 6,061 |
| 2024-10-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-10-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-10-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 3,043 |
| 2024-10-25 | 1.200 | 1.400 | 1.200 | 1.400 | 1.400 | 9,359 |
| 2024-10-24 | 1.200 | 1.420 | 1.200 | 1.420 | 1.420 | 3,507 |
| 2024-10-23 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 111 |
| 2024-10-22 | 1.435 | 1.435 | 1.435 | 1.435 | 1.435 | 0 |
| 2024-10-21 | 1.450 | 1.450 | 1.200 | 1.435 | 1.435 | 577 |
| 2024-10-18 | 1.300 | 1.300 | 1.155 | 1.155 | 1.155 | 2,195 |
| 2024-10-17 | 1.500 | 1.500 | 1.300 | 1.300 | 1.300 | 809 |
| 2024-10-16 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-10-15 | 1.350 | 1.565 | 1.250 | 1.530 | 1.530 | 4,576 |
| 2024-10-14 | 1.400 | 1.590 | 1.400 | 1.575 | 1.575 | 279 |
| 2024-10-11 | 1.420 | 1.600 | 1.400 | 1.400 | 1.400 | 39,958 |
| 2024-10-10 | 1.405 | 1.690 | 1.405 | 1.690 | 1.690 | 27,828 |
| 2024-10-09 | 1.700 | 1.700 | 1.405 | 1.405 | 1.405 | 1,820 |
| 2024-10-08 | 1.410 | 1.765 | 1.410 | 1.750 | 1.750 | 1,162 |
| 2024-10-07 | 1.410 | 1.410 | 1.405 | 1.405 | 1.405 | 13,841 |
| 2024-10-04 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 5,600 |
| 2024-10-03 | 1.500 | 1.775 | 1.500 | 1.500 | 1.500 | 61 |
| 2024-10-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 350 |
| 2024-10-01 | 1.405 | 1.795 | 1.405 | 1.500 | 1.500 | 17,276 |
| 2024-09-30 | 1.900 | 1.900 | 1.850 | 1.860 | 1.860 | 14,557 |
| 2024-09-27 | 1.900 | 1.900 | 1.315 | 1.500 | 1.500 | 4,259 |
| 2024-09-26 | 1.900 | 1.900 | 1.895 | 1.895 | 1.895 | 21,071 |
| 2024-09-25 | 1.870 | 1.880 | 1.870 | 1.880 | 1.880 | 956 |
| 2024-09-24 | 1.900 | 1.900 | 1.895 | 1.895 | 1.895 | 2,060 |
| 2024-09-23 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 586 |
| 2024-09-20 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 121 |
| 2024-09-19 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 788 |
| 2024-09-18 | 1.175 | 1.500 | 1.175 | 1.500 | 1.500 | 11,266 |
| 2024-09-17 | 1.155 | 1.175 | 1.155 | 1.175 | 1.175 | 993 |
| 2024-09-16 | 1.395 | 1.500 | 1.135 | 1.155 | 1.155 | 16,431 |
| 2024-09-13 | 1.115 | 1.395 | 1.115 | 1.395 | 1.395 | 429 |
| 2024-09-12 | 1.265 | 1.395 | 1.265 | 1.395 | 1.395 | 13,210 |
| 2024-09-11 | 1.010 | 1.300 | 1.010 | 1.270 | 1.270 | 34,682 |
| 2024-09-10 | 1.400 | 1.400 | 1.300 | 1.300 | 1.300 | 21,375 |
| 2024-09-09 | 1.745 | 1.745 | 1.410 | 1.500 | 1.500 | 13,850 |
| 2024-09-06 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,000 |
| 2024-09-05 | 1.790 | 1.790 | 1.400 | 1.400 | 1.400 | 355 |
| 2024-09-04 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 100 |
| 2024-09-03 | 1.725 | 1.725 | 1.700 | 1.700 | 1.700 | 9,787 |
| 2024-09-02 | 2.000 | 2.000 | 1.755 | 1.755 | 1.755 | 10,411 |
| 2024-08-30 | 1.800 | 2.000 | 1.750 | 1.750 | 1.750 | 1,325 |
| 2024-08-29 | 1.740 | 2.060 | 1.740 | 1.800 | 1.800 | 5,422 |
| 2024-08-28 | 2.220 | 2.220 | 1.660 | 1.700 | 1.700 | 11,687 |
| 2024-08-27 | 2.520 | 2.520 | 1.500 | 2.000 | 2.000 | 22,780 |
| 2024-08-26 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 400 |
| 2024-08-23 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2024-08-22 | 2.300 | 2.300 | 2.170 | 2.300 | 2.300 | 5,039 |
| 2024-08-21 | 2.200 | 2.300 | 2.200 | 2.300 | 2.300 | 6,100 |
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.