Windon Energy Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.73	0.76	0.65	0.68	0.68	-5.59%	123,343
Jun 11, 2026	0.79	0.86	0.68	0.72	0.72	-4.67%	96,152
Jun 10, 2026	0.65	0.79	0.63	0.75	0.75	20.97%	427,439
Jun 9, 2026	0.65	0.70	0.61	0.62	0.62	-3.88%	217,999
Jun 8, 2026	0.65	0.70	0.63	0.65	0.65	-	154,693
Jun 5, 2026	0.63	0.75	0.63	0.65	0.65	8.40%	814,323
Jun 4, 2026	0.61	0.61	0.60	0.60	0.60	-1.65%	24,377
Jun 3, 2026	0.59	0.64	0.59	0.61	0.61	-3.97%	185,039
Jun 2, 2026	0.63	0.69	0.62	0.63	0.63	2.44%	144,018
Jun 1, 2026	0.73	0.73	0.60	0.62	0.62	-15.17%	1,116,185
May 29, 2026	0.83	1.13	0.70	0.73	0.73	7.41%	4,036,600
May 28, 2026	0.71	0.71	0.61	0.68	0.68	-0.74%	32,683
May 27, 2026	0.66	0.71	0.61	0.68	0.68	-7.48%	143,019
May 26, 2026	0.74	0.74	0.65	0.74	0.74	-1.34%	84,372
May 25, 2026	0.73	0.76	0.63	0.75	0.75	1.36%	8,533
May 22, 2026	0.74	0.74	0.68	0.74	0.74	-	44,214
May 21, 2026	0.72	0.75	0.65	0.74	0.74	0.68%	41,841
May 20, 2026	0.73	0.83	0.71	0.73	0.73	-5.81%	217,494
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