Bluelinea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 1.180 | 1.180 | 1.180 | 1.180 | 0.969 | 1 |
| 2024-03-05 | 1.180 | 1.185 | 1.170 | 1.180 | 0.969 | 837 |
| 2024-03-04 | 1.190 | 1.190 | 1.185 | 1.185 | 0.973 | 306 |
| 2024-03-01 | 1.190 | 1.190 | 1.190 | 1.190 | 0.977 | 1 |
| 2024-02-29 | 1.190 | 1.195 | 1.190 | 1.195 | 0.981 | 403 |
| 2024-02-28 | 1.190 | 1.190 | 1.190 | 1.190 | 0.977 | 1 |
| 2024-02-27 | 1.190 | 1.190 | 1.190 | 1.190 | 0.977 | 1 |
| 2024-02-26 | 1.190 | 1.190 | 1.185 | 1.185 | 0.973 | 111 |
| 2024-02-23 | 1.190 | 1.195 | 1.190 | 1.195 | 0.981 | 1,019 |
| 2024-02-22 | 1.190 | 1.190 | 1.190 | 1.190 | 0.977 | 1 |
| 2024-02-21 | 1.185 | 1.185 | 1.185 | 1.185 | 0.973 | 13 |
| 2024-02-20 | 1.190 | 1.190 | 1.190 | 1.190 | 0.977 | 1 |
| 2024-02-19 | 1.190 | 1.190 | 1.185 | 1.185 | 0.973 | 184 |
| 2024-02-16 | 1.160 | 1.195 | 1.160 | 1.195 | 0.981 | 1,400 |
| 2024-02-15 | 1.120 | 1.165 | 1.120 | 1.165 | 0.957 | 1,488 |
| 2024-02-14 | 1.115 | 1.120 | 1.115 | 1.120 | 0.920 | 13 |
| 2024-02-13 | 1.115 | 1.115 | 1.115 | 1.115 | 0.916 | 1 |
| 2024-02-12 | 1.085 | 1.105 | 1.085 | 1.105 | 0.907 | 1,437 |
| 2024-02-09 | 1.085 | 1.085 | 1.085 | 1.085 | 0.891 | 1 |
| 2024-02-08 | 1.085 | 1.085 | 1.085 | 1.085 | 0.891 | 1 |
| 2024-02-07 | 1.085 | 1.085 | 1.085 | 1.085 | 0.891 | 1 |
| 2024-02-06 | 1.085 | 1.085 | 1.085 | 1.085 | 0.891 | 1 |
| 2024-02-05 | 1.085 | 1.085 | 1.080 | 1.080 | 0.887 | 13 |
| 2024-02-02 | 1.085 | 1.085 | 1.085 | 1.085 | 0.891 | 561 |
| 2024-02-01 | 1.085 | 1.085 | 1.085 | 1.085 | 0.891 | 1 |
| 2024-01-31 | 1.080 | 1.080 | 1.080 | 1.080 | 0.887 | 123 |
| 2024-01-30 | 1.085 | 1.085 | 1.085 | 1.085 | 0.891 | 1 |
| 2024-01-29 | 1.085 | 1.090 | 1.080 | 1.080 | 0.887 | 236 |
| 2024-01-26 | 1.085 | 1.085 | 1.085 | 1.085 | 0.891 | 1 |
| 2024-01-25 | 1.085 | 1.085 | 1.085 | 1.085 | 0.891 | 1 |
| 2024-01-24 | 1.070 | 1.090 | 1.070 | 1.080 | 0.887 | 189 |
| 2024-01-23 | 1.140 | 1.140 | 1.070 | 1.070 | 0.879 | 2,179 |
| 2024-01-22 | 1.145 | 1.145 | 1.140 | 1.140 | 0.936 | 368 |
| 2024-01-19 | 1.145 | 1.145 | 1.145 | 1.145 | 0.940 | 1 |
| 2024-01-18 | 1.145 | 1.145 | 1.145 | 1.145 | 0.940 | 1 |
| 2024-01-17 | 1.145 | 1.145 | 1.145 | 1.145 | 0.940 | 1 |
| 2024-01-16 | 1.130 | 1.150 | 1.130 | 1.150 | 0.944 | 2,119 |
| 2024-01-15 | 1.120 | 1.135 | 1.095 | 1.125 | 0.924 | 5,250 |
| 2024-01-12 | 1.115 | 1.115 | 1.110 | 1.110 | 0.912 | 73 |
| 2024-01-11 | 1.205 | 1.205 | 1.095 | 1.120 | 0.920 | 6,828 |
| 2024-01-10 | 1.200 | 1.210 | 1.190 | 1.210 | 0.994 | 1,341 |
| 2024-01-09 | 1.205 | 1.210 | 1.200 | 1.200 | 0.985 | 2,431 |
| 2024-01-08 | 1.200 | 1.200 | 1.200 | 1.200 | 0.985 | 367 |
| 2024-01-05 | 1.215 | 1.215 | 1.200 | 1.200 | 0.985 | 245 |
| 2024-01-04 | 1.200 | 1.220 | 1.190 | 1.220 | 1.002 | 3,405 |
| 2024-01-03 | 1.215 | 1.215 | 1.200 | 1.200 | 0.985 | 2,778 |
| 2024-01-02 | 1.290 | 1.290 | 1.215 | 1.215 | 0.998 | 3,740 |
| 2023-12-29 | 1.280 | 1.310 | 1.250 | 1.300 | 1.068 | 4,978 |
| 2023-12-28 | 1.265 | 1.285 | 1.230 | 1.280 | 1.051 | 2,546 |
| 2023-12-27 | 1.290 | 1.290 | 1.260 | 1.260 | 1.035 | 915 |
| 2023-12-22 | 1.290 | 1.290 | 1.285 | 1.290 | 1.059 | 575 |
| 2023-12-21 | 1.295 | 1.295 | 1.285 | 1.295 | 1.064 | 916 |
| 2023-12-20 | 1.295 | 1.300 | 1.240 | 1.300 | 1.068 | 9,562 |
| 2023-12-19 | 1.230 | 1.300 | 1.230 | 1.300 | 1.068 | 8,983 |
| 2023-12-18 | 1.230 | 1.230 | 1.230 | 1.230 | 1.010 | 1 |
| 2023-12-15 | 1.230 | 1.230 | 1.230 | 1.230 | 1.010 | 1 |
| 2023-12-14 | 1.230 | 1.230 | 1.230 | 1.230 | 1.010 | 1 |
| 2023-12-13 | 1.245 | 1.245 | 1.225 | 1.225 | 1.006 | 1,265 |
| 2023-12-12 | 1.240 | 1.250 | 1.240 | 1.250 | 1.027 | 245 |
| 2023-12-11 | 1.235 | 1.235 | 1.235 | 1.235 | 1.014 | 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.