Windon Energy Group AB (XSAT:WEG)
Sweden · Delayed Price · Currency is SEK 2.020
+0.310 (18.13%)
At close: Oct 16, 2025
Windon Energy Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.04 | 2.04 | 1.90 | 1.94 | 1.94 | -3.96% | 11,087 |
| Oct 16, 2025 | 1.80 | 2.02 | 1.80 | 2.02 | 2.02 | 18.13% | 30,243 |
| Oct 15, 2025 | 1.94 | 1.94 | 1.71 | 1.71 | 1.71 | -13.20% | 1,255 |
| Oct 14, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 13.22% | 4 |
| Oct 13, 2025 | 1.70 | 2.04 | 1.70 | 1.74 | 1.74 | 10.13% | 13,443 |
| Oct 10, 2025 | 1.69 | 1.70 | 1.58 | 1.58 | 1.58 | -5.95% | 5,258 |
| Oct 9, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 12.75% | 947 |
| Oct 8, 2025 | 1.67 | 1.67 | 1.47 | 1.49 | 1.49 | 2.76% | 1,350 |
| Oct 7, 2025 | 1.70 | 1.70 | 1.44 | 1.45 | 1.45 | -14.71% | 3,468 |
| Oct 6, 2025 | 1.59 | 1.70 | 1.59 | 1.70 | 1.70 | 6.25% | 316 |
| Oct 3, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -4.19% | 3,391 |
| Oct 2, 2025 | 1.56 | 1.67 | 1.44 | 1.67 | 1.67 | 8.44% | 4,293 |
| Oct 1, 2025 | 1.55 | 1.75 | 1.53 | 1.54 | 1.54 | -11.49% | 5,666 |
| Sep 30, 2025 | 1.75 | 1.75 | 1.35 | 1.74 | 1.74 | 16.00% | 2,744 |
| Sep 29, 2025 | 1.31 | 1.50 | 1.31 | 1.50 | 1.50 | -16.67% | 1,560 |
| Sep 25, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 843 |
| Sep 24, 2025 | 1.68 | 1.78 | 1.68 | 1.78 | 1.78 | 5.33% | 3,525 |
| Sep 22, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 3.05% | 1,241 |
| Sep 19, 2025 | 1.47 | 1.69 | 1.47 | 1.64 | 1.64 | -2.96% | 4,885 |
| Sep 18, 2025 | 1.59 | 1.69 | 1.59 | 1.69 | 1.69 | -0.59% | 4,000 |
| Sep 17, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 5,086 |
| Sep 16, 2025 | 1.70 | 1.70 | 1.50 | 1.70 | 1.70 | - | 13,972 |
| Sep 15, 2025 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | - | 1,147 |
| Sep 12, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.58% | 2,163 |
| Sep 11, 2025 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | -4.47% | 7,322 |
| Sep 10, 2025 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | 5.29% | 642 |
| Sep 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 294 |
| 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 |