Windon Energy Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.85	0.86	0.69	0.78	0.78	-8.82%	106,511
May 18, 2026	0.91	0.91	0.81	0.85	0.85	-5.56%	56,030
May 15, 2026	0.79	0.99	0.79	0.90	0.90	14.65%	226,359
May 13, 2026	0.78	0.79	0.72	0.79	0.79	-	60,336
May 12, 2026	0.85	0.85	0.78	0.79	0.79	-4.27%	180,762
May 11, 2026	0.77	0.91	0.77	0.82	0.82	5.13%	403,423
May 8, 2026	0.64	0.88	0.62	0.78	0.78	11.43%	521,328
May 7, 2026	0.74	0.74	0.64	0.70	0.70	3.70%	197,111
May 6, 2026	0.72	0.77	0.68	0.68	0.68	3.05%	173,485
May 5, 2026	0.72	0.74	0.66	0.66	0.66	-4.38%	92,652
May 4, 2026	0.82	0.82	0.69	0.69	0.69	-9.27%	404,699
Apr 30, 2026	0.81	0.81	0.76	0.76	0.76	-6.21%	123,575
Apr 29, 2026	0.84	0.84	0.69	0.81	0.81	7.33%	264,293
Apr 28, 2026	0.77	0.84	0.66	0.75	0.75	-1.96%	407,492
Apr 27, 2026	0.63	0.83	0.62	0.77	0.77	22.40%	1,273,836
Apr 24, 2026	0.56	0.63	0.56	0.63	0.63	11.61%	29,645
Apr 23, 2026	0.54	0.64	0.54	0.56	0.56	12.00%	301,780
Apr 22, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	11,000
Apr 21, 2026	0.56	0.56	0.52	0.52	0.52	8.33%	10,180
Apr 20, 2026	0.54	0.55	0.42	0.48	0.48	-10.28%	104,546
Apr 17, 2026	0.53	0.54	0.53	0.54	0.54	-8.55%	27,580
Apr 16, 2026	0.57	0.59	0.53	0.59	0.59	1.74%	59,115
Apr 15, 2026	0.58	0.59	0.58	0.58	0.58	-12.21%	16,722
Apr 14, 2026	0.67	0.67	0.58	0.66	0.66	11.97%	47,232
Apr 13, 2026	0.69	0.69	0.59	0.59	0.59	-13.33%	14,507
Apr 9, 2026	0.68	0.68	0.68	0.68	0.68	4.65%	148
Apr 8, 2026	0.69	0.69	0.65	0.65	0.65	-5.84%	14,701
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