Bluelinea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 0.920 | 0.920 | 0.920 | 0.920 | 0.756 | 1 |
| 2024-08-23 | 0.920 | 0.920 | 0.920 | 0.920 | 0.756 | 16 |
| 2024-08-22 | 0.900 | 0.900 | 0.900 | 0.900 | 0.739 | 1 |
| 2024-08-21 | 0.900 | 0.900 | 0.900 | 0.900 | 0.739 | 1 |
| 2024-08-20 | 0.900 | 0.900 | 0.900 | 0.900 | 0.739 | 1,171 |
| 2024-08-19 | 0.920 | 0.920 | 0.920 | 0.920 | 0.756 | 1 |
| 2024-08-16 | 0.920 | 0.920 | 0.920 | 0.920 | 0.756 | 1 |
| 2024-08-15 | 0.920 | 0.920 | 0.920 | 0.920 | 0.756 | 1 |
| 2024-08-14 | 0.920 | 0.920 | 0.920 | 0.920 | 0.756 | 123 |
| 2024-08-13 | 0.940 | 0.940 | 0.920 | 0.920 | 0.756 | 622 |
| 2024-08-12 | 0.940 | 0.940 | 0.940 | 0.940 | 0.772 | 1 |
| 2024-08-09 | 0.960 | 0.960 | 0.940 | 0.940 | 0.772 | 1,628 |
| 2024-08-08 | 0.960 | 0.960 | 0.960 | 0.960 | 0.788 | 1 |
| 2024-08-07 | 0.960 | 0.960 | 0.960 | 0.960 | 0.788 | 1 |
| 2024-08-06 | 0.960 | 0.960 | 0.960 | 0.960 | 0.788 | 1 |
| 2024-08-05 | 0.980 | 0.980 | 0.960 | 0.960 | 0.788 | 610 |
| 2024-08-02 | 0.980 | 0.980 | 0.980 | 0.980 | 0.805 | 26 |
| 2024-08-01 | 1.000 | 1.000 | 0.990 | 0.990 | 0.813 | 768 |
| 2024-07-31 | 1.030 | 1.080 | 1.000 | 1.000 | 0.821 | 12,412 |
| 2024-07-30 | 1.030 | 1.030 | 1.030 | 1.030 | 0.846 | 1 |
| 2024-07-29 | 1.040 | 1.040 | 1.030 | 1.030 | 0.846 | 172 |
| 2024-07-26 | 1.040 | 1.040 | 1.040 | 1.040 | 0.854 | 1 |
| 2024-07-25 | 1.060 | 1.070 | 1.030 | 1.030 | 0.846 | 494 |
| 2024-07-24 | 1.080 | 1.080 | 1.080 | 1.080 | 0.887 | 1 |
| 2024-07-23 | 1.070 | 1.080 | 1.070 | 1.080 | 0.887 | 123 |
| 2024-07-22 | 1.070 | 1.070 | 1.070 | 1.070 | 0.879 | 1 |
| 2024-07-19 | 1.040 | 1.080 | 1.040 | 1.080 | 0.887 | 1,219 |
| 2024-07-18 | 1.040 | 1.080 | 1.030 | 1.030 | 0.846 | 1,329 |
| 2024-07-17 | 1.030 | 1.030 | 1.030 | 1.030 | 0.846 | 214 |
| 2024-07-16 | 1.040 | 1.040 | 1.040 | 1.040 | 0.854 | 1 |
| 2024-07-15 | 1.030 | 1.030 | 1.030 | 1.030 | 0.846 | 357 |
| 2024-07-12 | 1.040 | 1.040 | 1.040 | 1.040 | 0.854 | 1 |
| 2024-07-11 | 1.050 | 1.050 | 1.050 | 1.050 | 0.862 | 1 |
| 2024-07-10 | 1.050 | 1.050 | 1.050 | 1.050 | 0.862 | 1 |
| 2024-07-09 | 1.010 | 1.050 | 1.000 | 1.050 | 0.862 | 2,675 |
| 2024-07-08 | 1.010 | 1.010 | 1.010 | 1.010 | 0.829 | 1 |
| 2024-07-05 | 1.010 | 1.010 | 1.010 | 1.010 | 0.829 | 1 |
| 2024-07-04 | 1.010 | 1.010 | 1.010 | 1.010 | 0.829 | 1 |
| 2024-07-03 | 1.000 | 1.010 | 1.000 | 1.010 | 0.829 | 123 |
| 2024-07-02 | 1.010 | 1.010 | 1.000 | 1.000 | 0.821 | 619 |
| 2024-07-01 | 1.010 | 1.010 | 1.010 | 1.010 | 0.829 | 1 |
| 2024-06-28 | 1.020 | 1.020 | 1.010 | 1.010 | 0.829 | 306 |
| 2024-06-27 | 1.020 | 1.020 | 1.020 | 1.020 | 0.838 | 1 |
| 2024-06-26 | 1.010 | 1.020 | 1.010 | 1.020 | 0.838 | 367 |
| 2024-06-25 | 1.010 | 1.010 | 1.010 | 1.010 | 0.829 | 1 |
| 2024-06-24 | 1.010 | 1.010 | 1.010 | 1.010 | 0.829 | 242 |
| 2024-06-21 | 1.010 | 1.010 | 1.010 | 1.010 | 0.829 | 978 |
| 2024-06-20 | 1.010 | 1.010 | 1.010 | 1.010 | 0.829 | 1 |
| 2024-06-19 | 1.010 | 1.010 | 1.010 | 1.010 | 0.829 | 1 |
| 2024-06-18 | 1.000 | 1.000 | 1.000 | 1.000 | 0.821 | 1 |
| 2024-06-17 | 1.000 | 1.000 | 1.000 | 1.000 | 0.821 | 1 |
| 2024-06-14 | 1.010 | 1.010 | 1.000 | 1.000 | 0.821 | 95 |
| 2024-06-13 | 1.010 | 1.010 | 1.010 | 1.010 | 0.829 | 123 |
| 2024-06-12 | 1.010 | 1.010 | 1.000 | 1.000 | 0.821 | 2 |
| 2024-06-11 | 1.000 | 1.020 | 1.000 | 1.010 | 0.829 | 692 |
| 2024-06-10 | 1.020 | 1.020 | 1.010 | 1.010 | 0.829 | 352 |
| 2024-06-07 | 1.020 | 1.020 | 1.020 | 1.020 | 0.838 | 1 |
| 2024-06-06 | 1.020 | 1.020 | 1.020 | 1.020 | 0.838 | 123 |
| 2024-06-05 | 1.020 | 1.020 | 1.020 | 1.020 | 0.838 | 1 |
| 2024-06-04 | 1.020 | 1.020 | 1.020 | 1.020 | 0.838 | 1 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.