Windon Energy AB

WEG
🏛️ sweden →
1.60
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 5.00 5.44 4.77 4.78 0.0M
2023-12-28 5.10 5.48 4.90 5.00 0.0M
2023-12-27 5.10 5.16 4.54 5.00 0.0M
2023-12-22 4.95 5.12 4.95 5.00 0.0M
2023-12-21 4.75 5.12 4.75 4.95 0.0M
2023-12-20 5.14 5.14 4.75 4.75 0.0M
2023-12-19 5.16 5.16 4.75 4.75 0.0M
2023-12-18 4.70 5.18 4.70 4.70 0.0M
2023-12-15 4.83 5.20 4.68 4.68 0.0M
2023-12-14 4.88 4.89 4.53 4.83 0.0M
2023-12-13 4.97 4.97 4.88 4.88 0.0M
2023-12-12 5.00 5.04 4.43 4.75 0.0M
2023-12-11 5.06 5.16 4.42 5.08 0.0M
2023-12-08 5.94 5.94 4.40 5.54 0.1M
2023-12-07 5.60 6.00 5.60 5.94 0.0M
2023-12-06 6.48 6.48 5.32 5.60 0.0M
2023-12-05 5.00 6.50 5.00 6.48 0.0M
2023-12-04 5.84 5.84 5.84 5.84 0.0M
2023-12-01 5.88 5.88 5.60 5.86 0.0M
2023-11-30 5.84 5.88 5.84 5.88 0.0M
2023-11-29 6.00 6.00 5.26 5.84 0.0M
2023-11-28 6.44 6.44 5.90 6.00 0.0M
2023-11-27 6.56 6.56 5.96 6.44 0.0M
2023-11-24 6.80 6.80 6.20 6.56 0.0M
2023-11-23 6.30 6.60 5.92 6.56 0.0M
2023-11-22 6.30 6.32 6.30 6.30 0.0M
2023-11-21 6.14 6.40 5.90 6.14 0.0M
2023-11-20 6.30 6.30 5.90 6.14 0.0M
2023-11-17 6.30 6.30 6.00 6.30 0.0M
2023-11-16 6.32 6.40 6.00 6.40 0.0M
2023-11-15 6.16 6.28 6.00 6.00 0.0M
2023-11-14 6.00 6.16 6.00 6.16 0.0M
2023-11-13 6.18 6.18 6.00 6.16 0.0M
2023-11-10 6.50 6.50 5.70 6.18 0.0M
2023-11-09 6.04 6.50 6.04 6.50 0.0M
2023-11-08 6.50 6.50 5.98 6.04 0.0M
2023-11-07 5.88 6.50 5.88 6.50 0.0M
2023-11-06 6.60 6.60 5.92 6.50 0.0M
2023-11-03 6.70 6.70 6.66 6.66 0.0M
2023-11-02 6.50 6.66 6.50 6.66 0.0M
2023-11-01 6.50 6.70 6.50 6.50 0.0M
2023-10-31 6.70 6.70 5.80 6.50 0.0M
2023-10-30 6.70 6.70 6.10 6.70 0.0M
2023-10-27 6.92 6.92 6.88 6.88 0.0M
2023-10-26 7.20 7.20 5.68 6.92 0.0M
2023-10-25 6.34 8.94 5.68 7.24 0.0M
2023-10-24 6.34 6.34 5.64 6.34 0.0M
2023-10-23 6.34 6.34 6.08 6.34 0.0M
2023-10-20 6.34 6.34 5.54 6.34 0.0M
2023-10-19 5.02 6.40 5.02 6.34 0.0M
2023-10-18 5.70 5.82 5.46 5.48 0.0M
2023-10-17 5.50 5.84 5.50 5.84 0.0M
2023-10-16 5.42 6.00 5.18 5.98 0.0M
2023-10-13 5.54 5.54 5.42 5.42 0.0M
2023-10-12 5.90 6.28 5.54 5.56 0.0M
2023-10-11 6.00 6.34 5.56 6.34 0.0M
2023-10-10 6.00 6.52 6.00 6.00 0.0M
2023-10-09 5.92 6.18 5.92 6.00 0.0M
2023-10-06 6.44 6.44 5.92 5.92 0.0M
2023-10-05 6.30 6.48 6.30 6.30 0.0M
2023-10-04 6.54 6.54 6.30 6.54 0.0M
2023-10-03 6.22 6.62 6.22 6.54 0.0M
2023-10-02 6.40 6.66 6.22 6.22 0.0M
2023-09-29 6.56 6.64 6.22 6.40 0.0M
2023-09-28 6.72 6.72 6.22 6.56 0.0M
2023-09-27 6.48 6.72 6.12 6.66 0.0M
2023-09-26 6.80 6.80 6.48 6.48 0.0M
2023-09-25 6.78 6.78 6.68 6.68 0.0M
2023-09-22 6.76 6.76 6.48 6.68 0.0M
2023-09-21 6.34 6.50 6.30 6.48 0.0M
2023-09-20 6.70 6.76 6.30 6.30 0.0M
2023-09-19 6.82 6.82 6.30 6.70 0.0M
2023-09-18 6.70 6.70 6.14 6.20 0.0M
2023-09-15 6.42 6.88 6.22 6.82 0.0M
2023-09-14 6.86 6.86 6.08 6.82 0.0M
2023-09-13 6.94 6.98 6.42 6.86 0.0M
2023-09-12 6.96 6.96 6.58 6.62 0.0M
2023-09-11 6.64 6.94 6.62 6.62 0.0M
2023-09-08 6.94 6.96 6.64 6.64 0.0M
2023-09-07 7.00 7.00 6.62 6.62 0.0M
2023-09-06 6.90 7.00 6.60 7.00 0.0M
2023-09-05 6.66 6.90 6.52 6.56 0.0M
2023-09-04 6.66 6.88 6.66 6.66 0.0M
2023-09-01 6.50 6.66 6.30 6.66 0.0M
2023-08-31 6.60 6.80 6.16 6.50 0.0M
2023-08-30 6.90 6.90 6.60 6.70 0.0M
2023-08-29 7.00 7.40 6.52 6.90 0.0M
2023-08-28 6.90 7.00 6.70 6.70 0.0M
2023-08-25 6.90 7.00 6.60 6.90 0.0M
2023-08-24 7.00 7.00 6.22 6.88 0.0M
2023-08-23 6.60 7.00 6.26 6.60 0.0M
2023-08-22 6.72 6.98 6.70 6.70 0.0M
2023-08-21 6.50 6.74 6.50 6.70 0.0M
2023-08-18 6.80 6.80 6.50 6.50 0.0M
2023-08-17 7.40 7.40 6.80 6.80 0.0M
2023-08-16 6.70 6.70 6.60 6.60 0.0M
2023-08-15 6.90 7.14 6.56 6.62 0.0M
2023-08-14 7.16 7.16 6.90 6.90 0.0M
2023-08-11 7.18 7.18 6.90 7.00 0.0M
2023-08-10 6.60 7.18 6.60 7.18 0.0M
2023-08-09 6.40 6.60 6.32 6.60 0.0M
2023-08-08 6.76 6.76 6.40 6.40 0.0M
2023-08-07 6.62 6.76 6.62 6.76 0.0M
2023-08-04 6.52 6.90 6.52 6.62 0.0M
2023-08-03 6.90 6.90 6.80 6.80 0.0M
2023-08-02 6.88 6.90 6.88 6.88 0.0M
2023-08-01 6.62 6.88 6.62 6.76 0.0M
2023-07-31 6.90 6.90 6.42 6.50 0.0M
2023-07-28 6.22 6.90 6.22 6.90 0.0M
2023-07-27 6.80 6.80 6.34 6.78 0.0M
2023-07-26 6.86 6.86 6.34 6.80 0.0M
2023-07-25 6.46 6.90 6.30 6.32 0.0M
2023-07-24 6.98 6.98 6.32 6.46 0.0M
2023-07-21 6.98 6.98 6.62 6.62 0.0M
2023-07-20 6.62 7.14 6.62 6.98 0.0M
2023-07-19 6.94 6.94 6.92 6.92 0.0M
2023-07-18 6.42 6.94 6.42 6.94 0.0M
2023-07-17 7.30 7.50 6.44 6.60 0.0M
2023-07-14 7.00 7.00 6.38 6.98 0.0M
2023-07-13 7.00 7.00 6.94 7.00 0.0M
2023-07-12 6.90 7.10 6.90 7.00 0.0M
2023-07-11 7.08 7.08 6.80 6.80 0.0M
2023-07-10 6.64 7.18 6.64 7.08 0.0M
2023-07-07 6.74 6.74 6.36 6.64 0.0M
2023-07-06 6.62 6.98 6.62 6.74 0.0M
2023-07-05 7.00 7.00 6.30 6.62 0.0M
2023-07-04 6.96 7.00 6.96 7.00 0.0M
2023-07-03 6.68 7.00 6.60 6.78 0.0M
2023-06-30 6.22 6.84 6.22 6.68 0.0M
2023-06-29 6.22 6.22 6.16 6.22 0.0M
2023-06-28 6.80 6.98 6.50 6.60 0.0M
2023-06-27 6.96 6.98 6.26 6.80 0.1M
2023-06-26 6.10 6.10 6.04 6.08 0.0M
2023-06-22 6.68 6.68 6.06 6.44 0.0M
2023-06-21 6.50 6.60 6.04 6.60 0.0M
2023-06-20 7.00 7.00 6.20 6.80 0.1M
2023-06-19 6.52 7.00 6.32 7.00 0.0M
2023-06-16 7.00 7.00 6.40 6.44 0.0M
2023-06-15 6.80 7.00 6.34 6.70 0.0M
2023-06-14 7.46 7.46 6.50 6.80 0.0M
2023-06-13 6.14 7.80 6.10 6.80 0.1M
2023-06-12 6.30 6.68 6.12 6.14 0.0M
2023-06-09 6.68 6.68 6.10 6.10 0.0M
2023-06-08 5.98 6.76 5.98 6.50 0.0M
2023-06-07 6.76 6.76 5.70 6.00 0.0M
2023-06-05 5.92 6.40 5.70 6.40 0.0M
2023-06-02 5.90 5.90 5.20 5.70 0.0M
2023-06-01 6.04 6.10 5.22 5.90 0.0M
2023-05-31 5.68 6.00 5.26 5.78 0.0M
2023-05-30 5.68 5.68 5.40 5.56 0.0M
2023-05-29 5.90 5.90 4.87 5.68 0.0M
2023-05-26 5.66 6.00 5.00 5.92 0.2M
2023-05-25 4.74 5.66 4.74 5.66 0.0M
2023-05-24 5.00 5.10 4.70 4.70 0.0M
2023-05-23 5.48 5.48 4.62 4.78 0.0M
2023-05-22 5.54 5.54 4.98 5.52 0.0M
2023-05-19 5.28 5.78 4.91 5.56 0.1M
2023-05-16 5.00 5.30 4.55 5.30 0.0M
2023-05-15 5.10 5.10 4.61 5.08 0.0M
2023-05-12 5.08 5.10 5.08 5.10 0.0M
2023-05-11 5.10 5.10 5.10 5.10 0.0M
2023-05-10 4.90 5.20 4.50 4.50 0.0M
2023-05-09 4.26 4.26 4.26 4.26 0.0M
2023-05-05 5.16 5.16 5.16 5.16 0.0M
2023-05-04 5.00 5.10 4.90 5.10 0.0M
2023-05-03 4.90 4.90 4.90 4.90 0.0M
2023-05-02 5.18 5.20 5.18 5.20 0.0M
2023-04-28 4.62 5.26 4.62 4.88 0.0M
2023-04-27 4.45 5.24 4.45 4.51 0.0M
2023-04-26 5.16 5.26 4.90 4.94 0.0M
2023-04-25 5.10 5.14 5.00 5.10 0.0M
2023-04-24 5.20 5.20 5.00 5.00 0.0M
2023-04-21 5.10 5.40 5.02 5.02 0.0M
2023-04-20 5.30 5.36 5.30 5.30 0.0M
2023-04-19 5.50 5.56 5.30 5.30 0.0M
2023-04-18 5.28 5.50 5.28 5.50 0.0M
2023-04-17 5.12 5.50 5.12 5.28 0.0M
2023-04-14 5.10 5.40 5.10 5.40 0.0M
2023-04-13 4.81 5.50 4.81 5.20 0.0M
2023-04-12 5.56 5.60 5.08 5.60 0.1M
2023-04-11 5.36 5.56 5.36 5.56 0.0M
2023-04-06 5.00 5.42 4.75 5.42 0.0M
2023-04-05 4.75 5.52 4.75 5.10 0.0M
2023-04-04 5.46 5.56 5.40 5.56 0.0M
2023-04-03 5.46 5.46 4.88 5.46 0.0M
2023-03-31 5.40 5.48 5.20 5.20 0.0M
2023-03-30 5.12 5.50 4.96 5.10 0.0M
2023-03-29 5.12 5.12 5.00 5.00 0.0M
2023-03-28 4.94 5.48 4.65 5.00 0.0M
2023-03-27 5.00 5.18 4.90 4.94 0.0M
2023-03-24 4.70 5.76 4.60 4.80 0.7M
2023-03-23 3.86 3.99 3.86 3.99 0.0M
2023-03-22 3.79 3.86 3.79 3.86 0.0M
2023-03-20 3.85 3.85 3.21 3.23 0.0M
2023-03-17 3.86 3.88 3.86 3.88 0.0M
2023-03-16 3.87 3.87 3.87 3.87 0.0M
2023-03-15 3.84 3.98 3.46 3.46 0.0M
2023-03-14 3.98 3.98 3.31 3.84 0.0M
2023-03-08 3.00 3.70 3.00 3.70 0.0M
2023-03-06 3.65 3.70 3.65 3.70 0.0M
2023-03-01 3.65 3.66 3.65 3.65 0.0M
2023-02-28 3.69 3.69 3.65 3.65 0.0M
2023-02-24 3.70 3.70 3.70 3.70 0.0M
2023-02-22 3.71 3.71 3.68 3.68 0.0M
2023-02-21 4.26 4.26 4.26 4.26 0.0M
2023-02-20 3.66 4.26 3.66 4.26 0.0M
2023-02-15 3.95 3.95 3.66 3.66 0.0M
2023-02-13 3.99 4.00 3.89 4.00 0.0M
2023-02-10 3.64 3.64 3.64 3.64 0.0M
2023-02-08 3.80 4.05 3.80 4.05 0.0M
2023-02-07 3.80 3.80 3.51 3.51 0.0M
2023-02-06 3.72 3.82 3.72 3.82 0.0M
2023-02-03 3.95 3.95 3.95 3.95 0.0M
2023-02-02 4.18 4.18 4.18 4.18 0.0M
2023-01-26 3.95 4.18 3.95 4.18 0.0M
2023-01-24 3.99 3.99 3.99 3.99 0.0M
2023-01-23 3.97 3.99 3.97 3.99 0.0M
2023-01-20 3.65 3.65 3.60 3.60 0.0M
2023-01-19 3.72 3.76 3.60 3.62 0.0M
2023-01-18 4.00 4.00 4.00 4.00 0.0M
2023-01-17 3.64 4.08 3.64 4.00 0.0M
2023-01-16 4.60 4.60 3.64 3.87 0.0M
2023-01-13 4.00 4.05 3.61 3.61 0.0M
2023-01-12 4.60 4.60 4.00 4.00 0.0M
2023-01-11 3.83 4.29 3.83 3.83 0.0M
2023-01-10 4.00 4.00 3.83 3.83 0.0M
2023-01-04 4.10 4.10 4.10 4.10 0.0M
2023-01-03 3.71 4.30 3.62 4.28 0.0M