Skip to main content
Windon Energy Group AB (XSAT:WEG)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.965
+0.015 (1.58%)
At close: Mar 9, 2026

Windon Energy Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.970.970.970.970.971.58%58
Mar 6, 20260.870.970.870.950.959.83%2,847
Mar 5, 20260.870.870.870.870.87-5.98%300
Mar 4, 20261.001.000.920.920.928.24%3,383
Mar 3, 20261.091.090.850.850.85-12.82%4,415
Mar 2, 20260.850.980.850.980.984.84%2,238
Feb 27, 20260.860.950.860.930.93-3.12%14,115
Feb 26, 20260.930.960.920.960.962.67%3,817
Feb 25, 20260.900.940.900.940.943.89%1,948
Feb 24, 20261.001.000.810.900.90-15.09%9,004
Feb 23, 20261.091.090.881.061.066.00%20,629
Feb 20, 20261.001.001.001.001.00-490
Feb 19, 20261.001.001.001.001.00-8.26%320
Feb 18, 20260.981.100.881.091.0915.34%13,151
Feb 17, 20260.950.950.950.950.95-3.08%510
Feb 16, 20260.951.020.950.980.987.73%3,671
Feb 13, 20260.900.910.900.910.91-9.50%2,267
Feb 12, 20261.001.001.001.001.009.89%700
Feb 11, 20261.001.000.910.910.91-8.54%31,789
Feb 10, 20261.001.001.001.001.001.53%40
Feb 9, 20260.991.000.900.980.987.69%15,577
Feb 6, 20260.960.960.910.910.91-9.00%17,885
Feb 5, 20261.021.101.001.001.00-0.99%26,365
Feb 4, 20261.211.211.011.011.01-21.71%69,780
Feb 3, 20261.491.491.241.291.294.88%1,842
Feb 2, 20261.571.571.231.231.23-13.99%6,822
Jan 30, 20261.431.431.431.431.435.15%2,167
Jan 29, 20261.591.591.231.361.368.80%34,180
Jan 28, 20261.211.481.091.251.253.31%38,952
Jan 27, 20261.171.291.171.211.213.42%35,048
Jan 26, 20261.171.171.111.171.176.36%11,295
Jan 23, 20261.181.311.101.101.10-7.56%32,678
Jan 22, 20261.171.191.081.191.1915.53%43,071
Jan 21, 20261.331.331.021.031.03-6.36%57,963
Jan 20, 20261.321.321.101.101.10-11,107
Jan 19, 20261.121.131.051.101.10-2.65%26,038
Jan 16, 20261.121.131.031.131.135.61%6,337
Jan 15, 20261.161.161.011.071.071.90%931
Jan 14, 20261.001.151.001.051.05-8.70%16,715
Jan 13, 20261.181.451.051.151.15-7.26%17,003
Jan 12, 20261.471.471.141.241.24-21.52%6,008
Jan 9, 20261.681.681.011.581.5817.04%20,746
Jan 8, 20261.251.891.251.351.357.14%47,680
Jan 7, 20261.131.261.131.261.269.57%21,663
Jan 5, 20261.521.521.051.151.15-30,151
Jan 2, 20261.261.701.151.151.153.60%17,276
Dec 30, 20251.171.171.111.111.11-4.31%4,368
Dec 29, 20251.151.181.151.161.162.65%3,775
Dec 23, 20251.331.331.111.131.13-4.24%8,783
Dec 22, 20251.011.181.011.181.1826.88%8,124
Dec 19, 20250.930.930.930.930.93-29.01%100
Dec 18, 20251.311.471.311.311.31-131
Dec 17, 20251.141.351.101.311.319.17%40,447
Dec 16, 20251.421.421.181.201.20-14.89%73,006
Dec 15, 20251.641.641.161.411.41-7.84%47,584
Dec 12, 20251.521.531.521.531.531.32%2,730
Dec 11, 20251.511.511.511.511.51-5.03%1,629
Dec 9, 20251.611.611.551.591.591.27%6,124
Dec 8, 20251.601.611.531.571.57-7.65%13,431
Dec 5, 20251.691.701.611.701.70-2,663
Dec 4, 20251.611.701.611.701.705.59%13,105
Dec 3, 20251.691.691.611.611.61-4.17%1,699
Dec 2, 20251.511.721.511.681.685.00%19,327
Dec 1, 20251.511.601.511.601.60-8,190
Nov 28, 20251.631.641.521.601.60-1.84%10,367
Nov 27, 20251.511.631.511.631.636.54%5,252
Nov 26, 20251.481.591.481.531.53-6.13%2,215
Nov 25, 20251.471.631.471.631.632.52%1,290
Nov 24, 20251.431.591.431.591.598.90%4,115
Nov 20, 20251.551.581.431.461.46-2.01%2,197
Nov 19, 20251.491.491.491.491.49-0.67%1,022
Nov 18, 20251.601.601.421.501.50-9.09%7,094
Nov 17, 20251.701.711.471.651.65-1.20%51,168
Nov 14, 20251.601.711.601.671.67-8.24%13,909
Nov 13, 20251.701.831.701.821.827.06%1,423
Nov 12, 20251.701.701.701.701.70-7.61%1,000
Nov 11, 20251.851.851.701.841.84-2,286
Nov 10, 20251.841.841.841.841.84-1.60%1,371
Nov 7, 20251.731.871.721.871.87-1.06%6,820
Nov 6, 20251.901.901.711.891.898.00%2,828
Nov 5, 20251.881.931.751.751.75-14.22%13,816
Nov 4, 20252.062.061.912.042.046.25%7,332
Nov 3, 20252.022.121.861.921.92-8.57%12,140
Oct 31, 20252.082.102.082.102.100.96%2,678
Oct 30, 20252.262.262.002.082.08-7.14%25,168
Oct 29, 20252.362.442.122.242.2413.13%49,045
Oct 28, 20252.102.501.981.981.98-4.81%32,629
Oct 27, 20252.082.081.892.082.0812.43%26,096
Oct 24, 20251.821.851.821.851.852.21%10,409
Oct 23, 20251.991.991.801.811.81-9.05%8,387
Oct 22, 20251.781.991.781.991.9911.17%534
Oct 21, 20251.791.791.791.791.79-10.05%2
Oct 20, 20251.852.041.781.991.992.58%6,520
Oct 17, 20252.042.041.901.941.94-3.96%11,087
Oct 16, 20251.802.021.802.022.0218.13%30,243
Oct 15, 20251.941.941.711.711.71-13.20%1,255
Oct 14, 20251.971.971.971.971.9713.22%4
Oct 13, 20251.702.041.701.741.7410.13%13,443
Oct 10, 20251.691.701.581.581.58-5.95%5,258
Oct 9, 20251.681.681.681.681.6812.75%947