Bluelinea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 1.240 | 1.240 | 1.235 | 1.235 | 1.014 | 19 |
| 2023-12-07 | 1.235 | 1.235 | 1.235 | 1.235 | 1.014 | 19 |
| 2023-12-06 | 1.240 | 1.240 | 1.235 | 1.235 | 1.014 | 245 |
| 2023-12-05 | 1.240 | 1.240 | 1.235 | 1.235 | 1.014 | 160 |
| 2023-12-04 | 1.240 | 1.240 | 1.240 | 1.240 | 1.018 | 1 |
| 2023-12-01 | 1.250 | 1.250 | 1.235 | 1.235 | 1.014 | 854 |
| 2023-11-30 | 1.255 | 1.255 | 1.250 | 1.250 | 1.027 | 1,086,608 |
| 2023-11-29 | 1.255 | 1.255 | 1.255 | 1.255 | 1.031 | 1 |
| 2023-11-28 | 1.255 | 1.255 | 1.255 | 1.255 | 1.031 | 1 |
| 2023-11-27 | 1.280 | 1.280 | 1.250 | 1.250 | 1.027 | 1,258 |
| 2023-11-24 | 1.265 | 1.275 | 1.260 | 1.275 | 1.047 | 319 |
| 2023-11-23 | 1.265 | 1.265 | 1.265 | 1.265 | 1.039 | 1 |
| 2023-11-22 | 1.265 | 1.265 | 1.265 | 1.265 | 1.039 | 1 |
| 2023-11-21 | 1.265 | 1.265 | 1.265 | 1.265 | 1.039 | 1 |
| 2023-11-20 | 1.260 | 1.275 | 1.260 | 1.260 | 1.035 | 304 |
| 2023-11-17 | 1.255 | 1.255 | 1.255 | 1.255 | 1.031 | 1 |
| 2023-11-16 | 1.255 | 1.255 | 1.255 | 1.255 | 1.031 | 1 |
| 2023-11-15 | 1.255 | 1.255 | 1.255 | 1.255 | 1.031 | 1 |
| 2023-11-14 | 1.270 | 1.270 | 1.230 | 1.260 | 1.035 | 537 |
| 2023-11-13 | 1.270 | 1.270 | 1.270 | 1.270 | 1.043 | 1 |
| 2023-11-10 | 1.270 | 1.270 | 1.270 | 1.270 | 1.043 | 1 |
| 2023-11-09 | 1.265 | 1.275 | 1.265 | 1.275 | 1.047 | 74 |
| 2023-11-08 | 1.275 | 1.275 | 1.260 | 1.260 | 1.035 | 357 |
| 2023-11-07 | 1.275 | 1.275 | 1.275 | 1.275 | 1.047 | 1 |
| 2023-11-06 | 1.275 | 1.275 | 1.275 | 1.275 | 1.047 | 1 |
| 2023-11-03 | 1.275 | 1.275 | 1.275 | 1.275 | 1.047 | 1 |
| 2023-11-02 | 1.275 | 1.275 | 1.275 | 1.275 | 1.047 | 1 |
| 2023-11-01 | 1.275 | 1.275 | 1.275 | 1.275 | 1.047 | 1 |
| 2023-10-31 | 1.275 | 1.275 | 1.275 | 1.275 | 1.047 | 1 |
| 2023-10-30 | 1.305 | 1.305 | 1.270 | 1.270 | 1.043 | 1,282 |
| 2023-10-27 | 1.235 | 1.300 | 1.200 | 1.300 | 1.068 | 122,874 |
| 2023-10-26 | 1.295 | 1.295 | 1.250 | 1.250 | 1.027 | 882 |
| 2023-10-25 | 1.295 | 1.295 | 1.295 | 1.295 | 1.064 | 1 |
| 2023-10-24 | 1.295 | 1.295 | 1.295 | 1.295 | 1.064 | 2 |
| 2023-10-23 | 1.295 | 1.295 | 1.295 | 1.295 | 1.064 | 28 |
| 2023-10-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.068 | 1 |
| 2023-10-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.068 | 1 |
| 2023-10-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.068 | 1 |
| 2023-10-17 | 1.300 | 1.300 | 1.295 | 1.295 | 1.064 | 69 |
| 2023-10-16 | 1.295 | 1.295 | 1.295 | 1.295 | 1.064 | 166 |
| 2023-10-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.068 | 1 |
| 2023-10-12 | 1.305 | 1.305 | 1.295 | 1.295 | 1.064 | 44 |
| 2023-10-11 | 1.240 | 1.310 | 1.240 | 1.310 | 1.076 | 6,246 |
| 2023-10-10 | 1.295 | 1.295 | 1.235 | 1.235 | 1.014 | 11,527 |
| 2023-10-09 | 1.295 | 1.295 | 1.290 | 1.290 | 1.059 | 218 |
| 2023-10-06 | 1.295 | 1.295 | 1.295 | 1.295 | 1.064 | 1 |
| 2023-10-05 | 1.295 | 1.295 | 1.295 | 1.295 | 1.064 | 1 |
| 2023-10-04 | 1.310 | 1.310 | 1.290 | 1.290 | 1.059 | 1,448 |
| 2023-10-03 | 1.295 | 1.305 | 1.295 | 1.305 | 1.072 | 1,523 |
| 2023-10-02 | 1.315 | 1.315 | 1.290 | 1.290 | 1.059 | 468 |
| 2023-09-29 | 1.315 | 1.315 | 1.315 | 1.315 | 1.080 | 133 |
| 2023-09-28 | 1.315 | 1.315 | 1.315 | 1.315 | 1.080 | 122 |
| 2023-09-27 | 1.315 | 1.315 | 1.315 | 1.315 | 1.080 | 1 |
| 2023-09-26 | 1.315 | 1.315 | 1.315 | 1.315 | 1.080 | 1 |
| 2023-09-25 | 1.320 | 1.320 | 1.315 | 1.315 | 1.080 | 50 |
| 2023-09-22 | 1.320 | 1.320 | 1.320 | 1.320 | 1.084 | 1 |
| 2023-09-21 | 1.315 | 1.325 | 1.315 | 1.325 | 1.088 | 4 |
| 2023-09-20 | 1.315 | 1.315 | 1.315 | 1.315 | 1.080 | 1 |
| 2023-09-19 | 1.315 | 1.315 | 1.315 | 1.315 | 1.080 | 1 |
| 2023-09-18 | 1.325 | 1.325 | 1.310 | 1.310 | 1.076 | 272 |
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.