Windon Energy Group AB (XSAT:WEG)
Sweden · Delayed Price · Currency is SEK 1.700
+0.110 (6.92%)
At close: Sep 5, 2025
Windon Energy Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | 6.92% | 1,617 |
| Sep 4, 2025 | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -6.47% | 11,500 |
| Sep 2, 2025 | 1.79 | 1.86 | 1.69 | 1.70 | 1.70 | -5.03% | 4,058 |
| Sep 1, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | -1.65% | 1,515 |
| Aug 29, 2025 | 1.80 | 1.89 | 1.80 | 1.82 | 1.82 | 3.41% | 3,700 |
| Aug 28, 2025 | 1.95 | 1.95 | 1.76 | 1.76 | 1.76 | -8.33% | 567 |
| Aug 27, 2025 | 1.65 | 1.96 | 1.65 | 1.92 | 1.92 | -1.03% | 6,417 |
| Aug 26, 2025 | 1.79 | 1.94 | 1.73 | 1.94 | 1.94 | -0.51% | 14,447 |
| Aug 25, 2025 | 1.75 | 2.04 | 1.75 | 1.95 | 1.95 | - | 1,303 |
| Aug 22, 2025 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | 10.80% | 602 |
| Aug 21, 2025 | 1.76 | 2.04 | 1.76 | 1.76 | 1.76 | -5.88% | 5,913 |
| Aug 20, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.31% | 250 |
| Aug 19, 2025 | 1.72 | 2.02 | 1.72 | 1.81 | 1.81 | -9.05% | 19,942 |
| Aug 18, 2025 | 1.83 | 2.04 | 1.83 | 1.99 | 1.99 | 14.37% | 10,626 |
| Aug 15, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | -5.43% | 956 |
| Aug 14, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 2.79% | 15,798 |
| Aug 13, 2025 | 1.78 | 1.94 | 1.78 | 1.79 | 1.79 | -9.60% | 2,386 |
| Aug 12, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 353 |
| Aug 11, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 7.03% | 4,538 |
| Aug 8, 2025 | 1.73 | 2.00 | 1.73 | 1.85 | 1.85 | -9.31% | 15,912 |
| Aug 7, 2025 | 1.97 | 2.04 | 1.97 | 2.04 | 2.04 | 7.37% | 443 |
| Aug 6, 2025 | 2.02 | 2.02 | 1.90 | 1.90 | 1.90 | -0.52% | 1,514 |
| Aug 5, 2025 | 2.08 | 2.08 | 1.77 | 1.91 | 1.91 | -7.28% | 3,947 |
| Aug 4, 2025 | 1.95 | 2.08 | 1.58 | 2.06 | 2.06 | 0.98% | 5,052 |
| Aug 1, 2025 | 2.08 | 2.08 | 1.93 | 2.04 | 2.04 | -1.92% | 7,243 |
| Jul 31, 2025 | 2.12 | 2.12 | 1.91 | 2.08 | 2.08 | -1.89% | 15,910 |
| Jul 30, 2025 | 2.08 | 2.12 | 1.96 | 2.12 | 2.12 | 1.92% | 20,812 |
| Jul 29, 2025 | 2.16 | 2.16 | 2.08 | 2.08 | 2.08 | -1.89% | 1,065 |
| Jul 28, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 2,448 |
| Jul 25, 2025 | 2.12 | 2.12 | 1.96 | 2.12 | 2.12 | 9.28% | 6,233 |
| Jul 24, 2025 | 1.97 | 2.14 | 1.92 | 1.94 | 1.94 | -9.35% | 9,587 |
| Jul 23, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 1,154 |
| Jul 22, 2025 | 2.12 | 2.14 | 1.92 | 2.14 | 2.14 | - | 5,491 |
| Jul 21, 2025 | 2.14 | 2.14 | 1.80 | 2.14 | 2.14 | 7.00% | 2,376 |
| Jul 18, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | -7.41% | 12,465 |
| Jul 17, 2025 | 1.98 | 2.16 | 1.98 | 2.16 | 2.16 | 0.93% | 853 |
| Jul 15, 2025 | 1.97 | 2.14 | 1.97 | 2.14 | 2.14 | -1.83% | 694 |
| Jul 14, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 229 |
| Jul 11, 2025 | 1.98 | 2.18 | 1.98 | 2.18 | 2.18 | 9.00% | 7,479 |
| Jul 3, 2025 | 1.91 | 2.32 | 1.91 | 2.00 | 2.00 | -8.26% | 6,195 |
| Jul 2, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 7.92% | 1,046 |
| Jul 1, 2025 | 2.02 | 2.24 | 2.02 | 2.02 | 2.02 | -9.01% | 271 |
| Jun 30, 2025 | 2.18 | 2.32 | 2.18 | 2.22 | 2.22 | 6.73% | 13,661 |
| Jun 27, 2025 | 2.16 | 2.16 | 2.08 | 2.08 | 2.08 | -3.70% | 3,233 |
| Jun 26, 2025 | 2.36 | 2.36 | 2.16 | 2.16 | 2.16 | -8.47% | 41,124 |
| Jun 25, 2025 | 2.36 | 2.36 | 2.16 | 2.36 | 2.36 | - | 3,897 |
| Jun 24, 2025 | 2.26 | 2.36 | 2.18 | 2.36 | 2.36 | 10.28% | 2,016 |
| Jun 23, 2025 | 2.20 | 2.32 | 2.10 | 2.14 | 2.14 | -10.08% | 10,149 |
| Jun 19, 2025 | 2.60 | 2.60 | 2.18 | 2.38 | 2.38 | -9.16% | 27,807 |
| Jun 18, 2025 | 2.68 | 2.68 | 2.28 | 2.62 | 2.62 | 11.02% | 3,883 |