Windon Energy Group AB (XSAT:WEG)
Sweden · Delayed Price · Currency is SEK 1.610
-0.070 (-4.17%)
At close: Dec 3, 2025
Windon Energy Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.69 | 1.69 | 1.61 | 1.61 | 1.61 | -4.17% | 1,699 |
| Dec 2, 2025 | 1.51 | 1.72 | 1.51 | 1.68 | 1.68 | 5.00% | 19,327 |
| Dec 1, 2025 | 1.51 | 1.60 | 1.51 | 1.60 | 1.60 | - | 8,190 |
| Nov 28, 2025 | 1.63 | 1.64 | 1.52 | 1.60 | 1.60 | -1.84% | 10,367 |
| Nov 27, 2025 | 1.51 | 1.63 | 1.51 | 1.63 | 1.63 | 6.54% | 5,252 |
| Nov 26, 2025 | 1.48 | 1.59 | 1.48 | 1.53 | 1.53 | -6.13% | 2,215 |
| Nov 25, 2025 | 1.47 | 1.63 | 1.47 | 1.63 | 1.63 | 2.52% | 1,290 |
| Nov 24, 2025 | 1.43 | 1.59 | 1.43 | 1.59 | 1.59 | 8.90% | 4,115 |
| Nov 20, 2025 | 1.55 | 1.58 | 1.43 | 1.46 | 1.46 | -2.01% | 2,197 |
| Nov 19, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 1,022 |
| Nov 18, 2025 | 1.60 | 1.60 | 1.42 | 1.50 | 1.50 | -9.09% | 7,094 |
| Nov 17, 2025 | 1.70 | 1.71 | 1.47 | 1.65 | 1.65 | -1.20% | 51,168 |
| Nov 14, 2025 | 1.60 | 1.71 | 1.60 | 1.67 | 1.67 | -8.24% | 13,909 |
| Nov 13, 2025 | 1.70 | 1.83 | 1.70 | 1.82 | 1.82 | 7.06% | 1,423 |
| Nov 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -7.61% | 1,000 |
| Nov 11, 2025 | 1.85 | 1.85 | 1.70 | 1.84 | 1.84 | - | 2,286 |
| Nov 10, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.60% | 1,371 |
| Nov 7, 2025 | 1.73 | 1.87 | 1.72 | 1.87 | 1.87 | -1.06% | 6,820 |
| Nov 6, 2025 | 1.90 | 1.90 | 1.71 | 1.89 | 1.89 | 8.00% | 2,828 |
| Nov 5, 2025 | 1.88 | 1.93 | 1.75 | 1.75 | 1.75 | -14.22% | 13,816 |
| Nov 4, 2025 | 2.06 | 2.06 | 1.91 | 2.04 | 2.04 | 6.25% | 7,332 |
| Nov 3, 2025 | 2.02 | 2.12 | 1.86 | 1.92 | 1.92 | -8.57% | 12,140 |
| Oct 31, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 0.96% | 2,678 |
| Oct 30, 2025 | 2.26 | 2.26 | 2.00 | 2.08 | 2.08 | -7.14% | 25,168 |
| Oct 29, 2025 | 2.36 | 2.44 | 2.12 | 2.24 | 2.24 | 13.13% | 49,045 |
| Oct 28, 2025 | 2.10 | 2.50 | 1.98 | 1.98 | 1.98 | -4.81% | 32,629 |
| Oct 27, 2025 | 2.08 | 2.08 | 1.89 | 2.08 | 2.08 | 12.43% | 26,096 |
| Oct 24, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 2.21% | 10,409 |
| Oct 23, 2025 | 1.99 | 1.99 | 1.80 | 1.81 | 1.81 | -9.05% | 8,387 |
| Oct 22, 2025 | 1.78 | 1.99 | 1.78 | 1.99 | 1.99 | 11.17% | 534 |
| Oct 21, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -10.05% | 2 |
| Oct 20, 2025 | 1.85 | 2.04 | 1.78 | 1.99 | 1.99 | 2.58% | 6,520 |
| 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 |