Windon Energy Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.47	0.47	0.45	0.47	0.47	1.29%	111,382
Aug 25, 2026	0.42	0.47	0.42	0.46	0.46	3.11%	13,724
Aug 24, 2026	0.47	0.47	0.43	0.45	0.45	-3.43%	58,894
Aug 21, 2026	0.45	0.47	0.43	0.47	0.47	3.10%	4,640
Aug 20, 2026	0.45	0.45	0.43	0.45	0.45	0.44%	3,735
Aug 19, 2026	0.45	0.45	0.43	0.45	0.45	3.21%	71,867
Aug 18, 2026	0.46	0.46	0.42	0.44	0.44	-4.39%	111,484
Aug 17, 2026	0.47	0.47	0.43	0.46	0.46	-2.15%	173,136
Aug 14, 2026	0.47	0.49	0.44	0.47	0.47	-5.28%	48,680
Aug 13, 2026	0.47	0.49	0.44	0.49	0.49	6.03%	42,128
Aug 12, 2026	0.46	0.46	0.46	0.46	0.46	-	24,371
Aug 11, 2026	0.46	0.50	0.46	0.46	0.46	-0.85%	91,920
Aug 10, 2026	0.49	0.49	0.47	0.47	0.47	-2.90%	38,553
Aug 7, 2026	0.49	0.52	0.46	0.48	0.48	4.33%	35,554
Aug 6, 2026	0.46	0.46	0.46	0.46	0.46	-2.12%	2,824
Aug 5, 2026	0.51	0.51	0.46	0.47	0.47	-6.53%	39,675
Aug 4, 2026	0.49	0.54	0.47	0.51	0.51	2.64%	30,711
Aug 3, 2026	0.50	0.50	0.45	0.49	0.49	8.85%	36,341
Jul 31, 2026	0.56	0.56	0.45	0.45	0.45	-9.24%	36,142
Jul 30, 2026	0.50	0.50	0.45	0.50	0.50	3.75%	5,311
Jul 29, 2026	0.47	0.50	0.47	0.48	0.48	2.13%	13,616
Jul 28, 2026	0.48	0.50	0.43	0.47	0.47	-6.93%	210,127
Jul 27, 2026	0.54	0.54	0.46	0.51	0.51	-	91,946
Jul 24, 2026	0.54	0.54	0.46	0.51	0.51	2.64%	169,097
Jul 23, 2026	0.55	0.55	0.48	0.49	0.49	-10.55%	265,624
Jul 22, 2026	0.55	0.56	0.53	0.55	0.55	-2.65%	57,779
Jul 21, 2026	0.60	0.60	0.57	0.57	0.57	-5.04%	14,999
Jul 20, 2026	0.62	0.62	0.57	0.60	0.60	-3.25%	11,526
Jul 17, 2026	0.59	0.63	0.55	0.62	0.62	10.81%	33,318
Jul 16, 2026	0.63	0.63	0.56	0.56	0.56	-6.72%	680
Jul 15, 2026	0.64	0.64	0.56	0.60	0.60	-8.46%	26,700
Jul 14, 2026	0.65	0.65	0.57	0.65	0.65	-	5,723
Jul 13, 2026	0.66	0.69	0.61	0.65	0.65	4.84%	19,353
Jul 10, 2026	0.67	0.67	0.61	0.62	0.62	-7.46%	11,396
Jul 9, 2026	0.68	0.68	0.62	0.67	0.67	-1.47%	275,464
Jul 8, 2026	0.68	0.70	0.64	0.68	0.68	6.25%	17,961
Jul 7, 2026	0.70	0.70	0.64	0.64	0.64	-3.76%	8,765
Jul 6, 2026	0.62	0.72	0.60	0.67	0.67	3.10%	164,436
Jul 3, 2026	0.68	0.73	0.63	0.65	0.65	-0.77%	29,851
Jul 2, 2026	0.60	0.79	0.60	0.65	0.65	8.33%	185,232
Jul 1, 2026	0.65	0.75	0.58	0.60	0.60	-	105,019
Jun 30, 2026	0.57	0.66	0.57	0.60	0.60	-	92,631
Jun 29, 2026	0.59	0.60	0.57	0.60	0.60	1.69%	49,773
Jun 26, 2026	0.54	0.61	0.54	0.59	0.59	-0.84%	89,788
Jun 25, 2026	0.60	0.63	0.54	0.60	0.60	-5.56%	185,873
Jun 24, 2026	0.60	0.64	0.56	0.63	0.63	5.88%	170,639
Jun 23, 2026	0.62	0.62	0.57	0.60	0.60	-3.25%	58,168
Jun 22, 2026	0.56	0.62	0.56	0.62	0.62	-0.81%	79,184
Jun 18, 2026	0.61	0.62	0.54	0.62	0.62	4.20%	106,122
Jun 17, 2026	0.62	0.64	0.49	0.60	0.60	-2.46%	507,659