Bluelinea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 1.030 | 1.030 | 1.020 | 1.020 | 0.838 | 331 |
| 2024-05-31 | 1.030 | 1.030 | 1.030 | 1.030 | 0.846 | 1 |
| 2024-05-30 | 1.030 | 1.030 | 1.030 | 1.030 | 0.846 | 1 |
| 2024-05-29 | 1.030 | 1.030 | 1.030 | 1.030 | 0.846 | 1 |
| 2024-05-28 | 1.060 | 1.060 | 1.030 | 1.030 | 0.846 | 459 |
| 2024-05-27 | 1.060 | 1.060 | 1.060 | 1.060 | 0.871 | 1 |
| 2024-05-24 | 1.060 | 1.060 | 1.060 | 1.060 | 0.871 | 1 |
| 2024-05-23 | 1.060 | 1.060 | 1.060 | 1.060 | 0.871 | 118 |
| 2024-05-22 | 1.060 | 1.060 | 1.060 | 1.060 | 0.871 | 1 |
| 2024-05-21 | 1.050 | 1.050 | 1.050 | 1.050 | 0.862 | 1 |
| 2024-05-20 | 1.050 | 1.050 | 1.050 | 1.050 | 0.862 | 1 |
| 2024-05-17 | 1.050 | 1.050 | 1.050 | 1.050 | 0.862 | 1 |
| 2024-05-16 | 1.050 | 1.050 | 1.050 | 1.050 | 0.862 | 285 |
| 2024-05-15 | 1.060 | 1.060 | 1.050 | 1.050 | 0.862 | 50 |
| 2024-05-14 | 1.060 | 1.060 | 1.060 | 1.060 | 0.871 | 1 |
| 2024-05-13 | 1.060 | 1.060 | 1.060 | 1.060 | 0.871 | 1 |
| 2024-05-10 | 1.060 | 1.060 | 1.060 | 1.060 | 0.871 | 1 |
| 2024-05-09 | 1.050 | 1.050 | 1.050 | 1.050 | 0.862 | 76 |
| 2024-05-08 | 1.050 | 1.050 | 1.050 | 1.050 | 0.862 | 7 |
| 2024-05-07 | 1.050 | 1.050 | 1.050 | 1.050 | 0.862 | 1 |
| 2024-05-06 | 1.050 | 1.050 | 1.050 | 1.050 | 0.862 | 1 |
| 2024-05-03 | 1.060 | 1.060 | 1.060 | 1.060 | 0.871 | 1 |
| 2024-05-02 | 1.060 | 1.060 | 1.060 | 1.060 | 0.871 | 1 |
| 2024-04-30 | 1.060 | 1.060 | 1.060 | 1.060 | 0.871 | 1 |
| 2024-04-29 | 1.060 | 1.060 | 1.060 | 1.060 | 0.871 | 1 |
| 2024-04-26 | 1.060 | 1.060 | 1.060 | 1.060 | 0.871 | 1 |
| 2024-04-25 | 1.060 | 1.060 | 1.060 | 1.060 | 0.871 | 1 |
| 2024-04-24 | 1.060 | 1.060 | 1.060 | 1.060 | 0.871 | 1 |
| 2024-04-23 | 1.060 | 1.060 | 1.060 | 1.060 | 0.871 | 1,223 |
| 2024-04-22 | 1.080 | 1.080 | 1.060 | 1.060 | 0.871 | 610 |
| 2024-04-19 | 1.080 | 1.080 | 1.080 | 1.080 | 0.887 | 1 |
| 2024-04-18 | 1.080 | 1.080 | 1.080 | 1.080 | 0.887 | 1 |
| 2024-04-17 | 1.070 | 1.070 | 1.070 | 1.070 | 0.879 | 1 |
| 2024-04-16 | 1.080 | 1.080 | 1.070 | 1.070 | 0.879 | 62 |
| 2024-04-15 | 1.080 | 1.080 | 1.080 | 1.080 | 0.887 | 1 |
| 2024-04-12 | 1.080 | 1.080 | 1.080 | 1.080 | 0.887 | 1 |
| 2024-04-11 | 1.100 | 1.100 | 1.060 | 1.090 | 0.895 | 3,775 |
| 2024-04-10 | 1.110 | 1.110 | 1.100 | 1.100 | 0.903 | 306 |
| 2024-04-09 | 1.110 | 1.110 | 1.110 | 1.110 | 0.912 | 1 |
| 2024-04-08 | 1.110 | 1.110 | 1.110 | 1.110 | 0.912 | 306 |
| 2024-04-05 | 1.120 | 1.120 | 1.100 | 1.100 | 0.903 | 610 |
| 2024-04-04 | 1.130 | 1.130 | 1.110 | 1.110 | 0.912 | 1,728 |
| 2024-04-03 | 1.130 | 1.130 | 1.130 | 1.130 | 0.928 | 306 |
| 2024-04-02 | 1.140 | 1.140 | 1.140 | 1.140 | 0.936 | 306 |
| 2024-03-28 | 1.145 | 1.145 | 1.140 | 1.140 | 0.936 | 273 |
| 2024-03-27 | 1.145 | 1.150 | 1.140 | 1.140 | 0.936 | 127 |
| 2024-03-26 | 1.165 | 1.165 | 1.140 | 1.140 | 0.936 | 9 |
| 2024-03-25 | 1.155 | 1.165 | 1.155 | 1.165 | 0.957 | 183 |
| 2024-03-22 | 1.155 | 1.160 | 1.155 | 1.160 | 0.953 | 5 |
| 2024-03-21 | 1.145 | 1.160 | 1.145 | 1.160 | 0.953 | 732 |
| 2024-03-20 | 1.140 | 1.140 | 1.140 | 1.140 | 0.936 | 330 |
| 2024-03-19 | 1.155 | 1.155 | 1.155 | 1.155 | 0.949 | 1 |
| 2024-03-18 | 1.155 | 1.155 | 1.155 | 1.155 | 0.949 | 197 |
| 2024-03-15 | 1.160 | 1.160 | 1.160 | 1.160 | 0.953 | 1 |
| 2024-03-14 | 1.155 | 1.155 | 1.155 | 1.155 | 0.949 | 1 |
| 2024-03-13 | 1.155 | 1.155 | 1.155 | 1.155 | 0.949 | 239 |
| 2024-03-12 | 1.155 | 1.155 | 1.155 | 1.155 | 0.949 | 1 |
| 2024-03-11 | 1.155 | 1.160 | 1.155 | 1.160 | 0.953 | 62 |
| 2024-03-08 | 1.180 | 1.180 | 1.155 | 1.165 | 0.957 | 2,405 |
| 2024-03-07 | 1.170 | 1.180 | 1.170 | 1.180 | 0.969 | 427 |
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.