Windon Energy Group AB (XSAT:WEG)
Sweden · Delayed Price · Currency is SEK 0.6850
0.00 (0.00%)
At close: Apr 7, 2026
Windon Energy Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 5.38% | 2,857 |
| Apr 2, 2026 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -1.52% | 2,896 |
| Apr 1, 2026 | 0.65 | 0.69 | 0.65 | 0.66 | 0.66 | -4.35% | 22,100 |
| Mar 30, 2026 | 0.70 | 0.79 | 0.59 | 0.69 | 0.69 | 11.29% | 53,383 |
| Mar 27, 2026 | 0.68 | 0.81 | 0.61 | 0.62 | 0.62 | -10.14% | 108,229 |
| Mar 25, 2026 | 0.64 | 0.69 | 0.64 | 0.69 | 0.69 | 6.15% | 37,500 |
| Mar 24, 2026 | 0.53 | 0.68 | 0.50 | 0.65 | 0.65 | -7.14% | 191,528 |
| Mar 23, 2026 | 0.71 | 0.71 | 0.68 | 0.70 | 0.70 | - | 22,184 |
| Mar 20, 2026 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -13.58% | 5,690 |
| Mar 19, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 8.00% | 307 |
| Mar 18, 2026 | 0.85 | 0.85 | 0.75 | 0.75 | 0.75 | -14.77% | 180,991 |
| Mar 13, 2026 | 0.82 | 0.88 | 0.82 | 0.88 | 0.88 | 6.67% | 1,987 |
| Mar 12, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.79% | 85 |
| Mar 11, 2026 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | -1.75% | 6,525 |
| Mar 10, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -11.40% | 1,086 |
| Mar 9, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.58% | 58 |
| Mar 6, 2026 | 0.87 | 0.97 | 0.87 | 0.95 | 0.95 | 9.83% | 2,847 |
| Mar 5, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -5.98% | 300 |
| Mar 4, 2026 | 1.00 | 1.00 | 0.92 | 0.92 | 0.92 | 8.24% | 3,383 |
| Mar 3, 2026 | 1.09 | 1.09 | 0.85 | 0.85 | 0.85 | -12.82% | 4,415 |
| Mar 2, 2026 | 0.85 | 0.98 | 0.85 | 0.98 | 0.98 | 4.84% | 2,238 |
| Feb 27, 2026 | 0.86 | 0.95 | 0.86 | 0.93 | 0.93 | -3.12% | 14,115 |
| Feb 26, 2026 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | 2.67% | 3,817 |
| 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 |