Windon Energy Group AB (XSAT:WEG)
Sweden · Delayed Price · Currency is SEK 0.9600
+0.0250 (2.67%)
At close: Feb 26, 2026
Windon Energy Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 3.89% | 1,948 |
| Feb 24, 2026 | 1.00 | 1.00 | 0.81 | 0.90 | 0.90 | -15.09% | 9,004 |
| Feb 23, 2026 | 1.09 | 1.09 | 0.88 | 1.06 | 1.06 | 6.00% | 20,629 |
| Feb 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 490 |
| Feb 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -8.26% | 320 |
| Feb 18, 2026 | 0.98 | 1.10 | 0.88 | 1.09 | 1.09 | 15.34% | 13,151 |
| Feb 17, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.08% | 510 |
| Feb 16, 2026 | 0.95 | 1.02 | 0.95 | 0.98 | 0.98 | 7.73% | 3,671 |
| Feb 13, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | -9.50% | 2,267 |
| Feb 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 9.89% | 700 |
| Feb 11, 2026 | 1.00 | 1.00 | 0.91 | 0.91 | 0.91 | -8.54% | 31,789 |
| Feb 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.53% | 40 |
| Feb 9, 2026 | 0.99 | 1.00 | 0.90 | 0.98 | 0.98 | 7.69% | 15,577 |
| Feb 6, 2026 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -9.00% | 17,885 |
| Feb 5, 2026 | 1.02 | 1.10 | 1.00 | 1.00 | 1.00 | -0.99% | 26,365 |
| Feb 4, 2026 | 1.21 | 1.21 | 1.01 | 1.01 | 1.01 | -21.71% | 69,780 |
| Feb 3, 2026 | 1.49 | 1.49 | 1.24 | 1.29 | 1.29 | 4.88% | 1,842 |
| Feb 2, 2026 | 1.57 | 1.57 | 1.23 | 1.23 | 1.23 | -13.99% | 6,822 |
| Jan 30, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 5.15% | 2,167 |
| Jan 29, 2026 | 1.59 | 1.59 | 1.23 | 1.36 | 1.36 | 8.80% | 34,180 |
| Jan 28, 2026 | 1.21 | 1.48 | 1.09 | 1.25 | 1.25 | 3.31% | 38,952 |
| Jan 27, 2026 | 1.17 | 1.29 | 1.17 | 1.21 | 1.21 | 3.42% | 35,048 |
| Jan 26, 2026 | 1.17 | 1.17 | 1.11 | 1.17 | 1.17 | 6.36% | 11,295 |
| Jan 23, 2026 | 1.18 | 1.31 | 1.10 | 1.10 | 1.10 | -7.56% | 32,678 |
| Jan 22, 2026 | 1.17 | 1.19 | 1.08 | 1.19 | 1.19 | 15.53% | 43,071 |
| Jan 21, 2026 | 1.33 | 1.33 | 1.02 | 1.03 | 1.03 | -6.36% | 57,963 |
| Jan 20, 2026 | 1.32 | 1.32 | 1.10 | 1.10 | 1.10 | - | 11,107 |
| Jan 19, 2026 | 1.12 | 1.13 | 1.05 | 1.10 | 1.10 | -2.65% | 26,038 |
| Jan 16, 2026 | 1.12 | 1.13 | 1.03 | 1.13 | 1.13 | 5.61% | 6,337 |
| Jan 15, 2026 | 1.16 | 1.16 | 1.01 | 1.07 | 1.07 | 1.90% | 931 |
| Jan 14, 2026 | 1.00 | 1.15 | 1.00 | 1.05 | 1.05 | -8.70% | 16,715 |
| Jan 13, 2026 | 1.18 | 1.45 | 1.05 | 1.15 | 1.15 | -7.26% | 17,003 |
| Jan 12, 2026 | 1.47 | 1.47 | 1.14 | 1.24 | 1.24 | -21.52% | 6,008 |
| Jan 9, 2026 | 1.68 | 1.68 | 1.01 | 1.58 | 1.58 | 17.04% | 20,746 |
| Jan 8, 2026 | 1.25 | 1.89 | 1.25 | 1.35 | 1.35 | 7.14% | 47,680 |
| Jan 7, 2026 | 1.13 | 1.26 | 1.13 | 1.26 | 1.26 | 9.57% | 21,663 |
| Jan 5, 2026 | 1.52 | 1.52 | 1.05 | 1.15 | 1.15 | - | 30,151 |
| Jan 2, 2026 | 1.26 | 1.70 | 1.15 | 1.15 | 1.15 | 3.60% | 17,276 |
| Dec 30, 2025 | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -4.31% | 4,368 |
| Dec 29, 2025 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 2.65% | 3,775 |
| Dec 23, 2025 | 1.33 | 1.33 | 1.11 | 1.13 | 1.13 | -4.24% | 8,783 |
| Dec 22, 2025 | 1.01 | 1.18 | 1.01 | 1.18 | 1.18 | 26.88% | 8,124 |
| Dec 19, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -29.01% | 100 |
| Dec 18, 2025 | 1.31 | 1.47 | 1.31 | 1.31 | 1.31 | - | 131 |
| Dec 17, 2025 | 1.14 | 1.35 | 1.10 | 1.31 | 1.31 | 9.17% | 40,447 |
| Dec 16, 2025 | 1.42 | 1.42 | 1.18 | 1.20 | 1.20 | -14.89% | 73,006 |
| Dec 15, 2025 | 1.64 | 1.64 | 1.16 | 1.41 | 1.41 | -7.84% | 47,584 |
| Dec 12, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 1.32% | 2,730 |
| Dec 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.03% | 1,629 |
| Dec 9, 2025 | 1.61 | 1.61 | 1.55 | 1.59 | 1.59 | 1.27% | 6,124 |