Windon Energy Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 4.320 | 4.960 | 4.310 | 4.690 | 4.690 | 2,842 |
| 2022-03-31 | 4.650 | 4.990 | 4.320 | 4.320 | 4.320 | 7,090 |
| 2022-03-30 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 18 |
| 2022-03-29 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 173 |
| 2022-03-28 | 4.590 | 4.590 | 4.320 | 4.420 | 4.420 | 33,501 |
| 2022-03-25 | 4.580 | 4.590 | 4.320 | 4.590 | 4.590 | 1,694 |
| 2022-03-24 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 256 |
| 2022-03-23 | 4.590 | 4.600 | 4.230 | 4.590 | 4.590 | 42,243 |
| 2022-03-22 | 4.300 | 4.500 | 4.210 | 4.500 | 4.500 | 40,211 |
| 2022-03-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 4 |
| 2022-03-18 | 4.710 | 4.710 | 4.210 | 4.650 | 4.650 | 4,972 |
| 2022-03-17 | 4.320 | 4.810 | 4.320 | 4.770 | 4.770 | 11,145 |
| 2022-03-16 | 4.700 | 4.700 | 4.300 | 4.480 | 4.480 | 4,469 |
| 2022-03-15 | 4.310 | 4.770 | 4.310 | 4.490 | 4.490 | 2,361 |
| 2022-03-14 | 4.400 | 4.540 | 4.230 | 4.300 | 4.300 | 3,207 |
| 2022-03-11 | 4.240 | 4.500 | 4.240 | 4.460 | 4.460 | 2,000 |
| 2022-03-10 | 4.190 | 4.600 | 4.190 | 4.500 | 4.500 | 13,395 |
| 2022-03-09 | 4.230 | 4.450 | 4.210 | 4.450 | 4.450 | 7,377 |
| 2022-03-08 | 4.170 | 4.490 | 4.170 | 4.490 | 4.490 | 1,001 |
| 2022-03-07 | 4.310 | 4.490 | 4.180 | 4.450 | 4.450 | 10,387 |
| 2022-03-04 | 4.360 | 4.720 | 4.350 | 4.640 | 4.640 | 34,676 |
| 2022-03-03 | 4.110 | 4.560 | 4.110 | 4.550 | 4.550 | 700 |
| 2022-03-02 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 149 |
| 2022-03-01 | 4.280 | 4.600 | 4.210 | 4.600 | 4.600 | 91,854 |
| 2022-02-28 | 4.400 | 4.590 | 4.130 | 4.280 | 4.280 | 51,492 |
| 2022-02-25 | 4.590 | 4.700 | 4.400 | 4.400 | 4.400 | 30,254 |
| 2022-02-24 | 4.780 | 4.780 | 4.140 | 4.400 | 4.400 | 86,309 |
| 2022-02-23 | 4.790 | 4.790 | 4.610 | 4.780 | 4.780 | 5,069 |
| 2022-02-22 | 4.580 | 4.890 | 4.580 | 4.790 | 4.790 | 8,545 |
| 2022-02-21 | 4.900 | 4.900 | 4.600 | 4.750 | 4.750 | 28,341 |
| 2022-02-18 | 4.820 | 4.930 | 4.820 | 4.930 | 4.930 | 564 |
| 2022-02-17 | 4.980 | 4.980 | 4.810 | 4.850 | 4.850 | 3,192 |
| 2022-02-16 | 4.940 | 4.990 | 4.820 | 4.960 | 4.960 | 15,826 |
| 2022-02-15 | 4.890 | 4.940 | 4.890 | 4.940 | 4.940 | 2,127 |
| 2022-02-14 | 4.940 | 4.940 | 4.720 | 4.890 | 4.890 | 42,374 |
| 2022-02-11 | 5.120 | 5.120 | 4.900 | 4.900 | 4.900 | 36,862 |
| 2022-02-10 | 4.980 | 4.980 | 4.800 | 4.910 | 4.910 | 29,270 |
| 2022-02-09 | 4.940 | 4.940 | 4.770 | 4.900 | 4.900 | 27,560 |
| 2022-02-08 | 5.000 | 5.000 | 4.790 | 4.940 | 4.940 | 59,563 |
| 2022-02-07 | 4.980 | 5.100 | 4.860 | 5.000 | 5.000 | 24,983 |
| 2022-02-04 | 4.990 | 4.990 | 4.790 | 4.980 | 4.980 | 23,508 |
| 2022-02-03 | 4.980 | 5.020 | 4.790 | 5.000 | 5.000 | 31,700 |
| 2022-02-02 | 5.120 | 5.120 | 4.980 | 4.980 | 4.980 | 20,685 |
| 2022-02-01 | 5.000 | 5.120 | 4.810 | 5.000 | 5.000 | 21,675 |
| 2022-01-31 | 5.060 | 5.140 | 4.900 | 5.000 | 5.000 | 25,242 |
| 2022-01-28 | 4.900 | 5.060 | 4.900 | 5.040 | 5.040 | 50,197 |
| 2022-01-27 | 4.990 | 4.990 | 4.790 | 4.900 | 4.900 | 27,002 |
| 2022-01-26 | 4.970 | 5.060 | 4.840 | 4.990 | 4.990 | 22,254 |
| 2022-01-25 | 4.910 | 5.100 | 4.810 | 4.870 | 4.870 | 233,996 |
| 2022-01-24 | 5.100 | 5.140 | 4.820 | 4.900 | 4.900 | 172,658 |
| 2022-01-21 | 5.100 | 5.300 | 4.720 | 5.200 | 5.200 | 878,297 |
← NewerPage 20 of 20 · 1,191 trading days
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.