Skip to main content
Windon Energy Group AB (XSAT:WEG)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.750
-0.015 (-1.96%)
At close: Apr 28, 2026

Windon Energy Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.630.830.620.770.7722.40%1,273,836
Apr 24, 20260.560.630.560.630.6311.61%29,645
Apr 23, 20260.540.640.540.560.5612.00%301,780
Apr 22, 20260.520.520.500.500.50-3.85%11,000
Apr 21, 20260.560.560.520.520.528.33%10,180
Apr 20, 20260.540.550.420.480.48-10.28%104,546
Apr 17, 20260.530.540.530.540.54-8.55%27,580
Apr 16, 20260.570.590.530.590.591.74%59,115
Apr 15, 20260.580.590.580.580.58-12.21%16,722
Apr 14, 20260.670.670.580.660.6611.97%47,232
Apr 13, 20260.690.690.590.590.59-13.33%14,507
Apr 9, 20260.680.680.680.680.684.65%148
Apr 8, 20260.690.690.650.650.65-5.84%14,701
Apr 7, 20260.690.690.690.690.695.38%2,857
Apr 2, 20260.690.690.650.650.65-1.52%2,896
Apr 1, 20260.650.690.650.660.66-4.35%22,100
Mar 30, 20260.700.790.590.690.6911.29%53,383
Mar 27, 20260.680.810.610.620.62-10.14%108,229
Mar 25, 20260.640.690.640.690.696.15%37,500
Mar 24, 20260.530.680.500.650.65-7.14%191,528
Mar 23, 20260.710.710.680.700.70-22,184
Mar 20, 20260.750.750.700.700.70-13.58%5,690
Mar 19, 20260.810.810.810.810.818.00%307
Mar 18, 20260.850.850.750.750.75-14.77%180,991
Mar 13, 20260.820.880.820.880.886.67%1,987
Mar 12, 20260.830.830.830.830.83-1.79%85
Mar 11, 20260.890.890.840.840.84-1.75%6,525
Mar 10, 20260.900.900.860.860.86-11.40%1,086
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