Bluelinea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-15 | 1.325 | 1.325 | 1.325 | 1.325 | 1.088 | 1 |
| 2023-09-14 | 1.325 | 1.325 | 1.325 | 1.325 | 1.088 | 2 |
| 2023-09-13 | 1.300 | 1.325 | 1.300 | 1.325 | 1.088 | 89 |
| 2023-09-12 | 1.305 | 1.305 | 1.295 | 1.295 | 1.064 | 2 |
| 2023-09-11 | 1.310 | 1.310 | 1.310 | 1.310 | 1.076 | 135 |
| 2023-09-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.068 | 1 |
| 2023-09-07 | 1.305 | 1.305 | 1.295 | 1.295 | 1.064 | 101 |
| 2023-09-06 | 1.305 | 1.310 | 1.300 | 1.300 | 1.068 | 452 |
| 2023-09-05 | 1.315 | 1.315 | 1.300 | 1.300 | 1.068 | 1,176 |
| 2023-09-04 | 1.315 | 1.315 | 1.315 | 1.315 | 1.080 | 1 |
| 2023-09-01 | 1.315 | 1.315 | 1.315 | 1.315 | 1.080 | 1 |
| 2023-08-31 | 1.315 | 1.315 | 1.310 | 1.310 | 1.076 | 1,066 |
| 2023-08-30 | 1.315 | 1.315 | 1.315 | 1.315 | 1.080 | 1 |
| 2023-08-29 | 1.320 | 1.320 | 1.310 | 1.310 | 1.076 | 230 |
| 2023-08-28 | 1.315 | 1.325 | 1.315 | 1.325 | 1.088 | 367 |
| 2023-08-25 | 1.315 | 1.315 | 1.315 | 1.315 | 1.080 | 1 |
| 2023-08-24 | 1.315 | 1.315 | 1.315 | 1.315 | 1.080 | 1 |
| 2023-08-23 | 1.330 | 1.335 | 1.310 | 1.310 | 1.076 | 275 |
| 2023-08-22 | 1.330 | 1.330 | 1.330 | 1.330 | 1.092 | 1 |
| 2023-08-21 | 1.325 | 1.325 | 1.325 | 1.325 | 1.088 | 26 |
| 2023-08-18 | 1.330 | 1.330 | 1.330 | 1.330 | 1.092 | 1 |
| 2023-08-17 | 1.330 | 1.330 | 1.330 | 1.330 | 1.092 | 1 |
| 2023-08-16 | 1.330 | 1.330 | 1.330 | 1.330 | 1.092 | 1 |
| 2023-08-15 | 1.330 | 1.340 | 1.325 | 1.325 | 1.088 | 1,322 |
| 2023-08-14 | 1.330 | 1.330 | 1.330 | 1.330 | 1.092 | 1 |
| 2023-08-11 | 1.330 | 1.330 | 1.330 | 1.330 | 1.092 | 1 |
| 2023-08-10 | 1.335 | 1.335 | 1.325 | 1.325 | 1.088 | 146 |
| 2023-08-09 | 1.335 | 1.335 | 1.335 | 1.335 | 1.096 | 1 |
| 2023-08-08 | 1.335 | 1.335 | 1.330 | 1.330 | 1.092 | 413 |
| 2023-08-07 | 1.335 | 1.335 | 1.335 | 1.335 | 1.096 | 1 |
| 2023-08-04 | 1.335 | 1.335 | 1.335 | 1.335 | 1.096 | 1 |
| 2023-08-03 | 1.330 | 1.330 | 1.330 | 1.330 | 1.092 | 1 |
| 2023-08-02 | 1.340 | 1.340 | 1.310 | 1.325 | 1.088 | 4,970 |
| 2023-08-01 | 1.400 | 1.400 | 1.400 | 1.400 | 1.150 | 1 |
| 2023-07-31 | 1.410 | 1.410 | 1.400 | 1.400 | 1.150 | 10,027 |
| 2023-07-28 | 1.405 | 1.405 | 1.405 | 1.405 | 1.154 | 62 |
| 2023-07-27 | 1.410 | 1.410 | 1.410 | 1.410 | 1.158 | 1 |
| 2023-07-26 | 1.410 | 1.410 | 1.410 | 1.410 | 1.158 | 1 |
| 2023-07-25 | 1.405 | 1.405 | 1.405 | 1.405 | 1.154 | 1 |
| 2023-07-24 | 1.405 | 1.405 | 1.405 | 1.405 | 1.154 | 1 |
| 2023-07-21 | 1.400 | 1.400 | 1.400 | 1.400 | 1.150 | 26 |
| 2023-07-20 | 1.420 | 1.420 | 1.420 | 1.420 | 1.166 | 1 |
| 2023-07-19 | 1.415 | 1.415 | 1.415 | 1.415 | 1.162 | 12 |
| 2023-07-18 | 1.440 | 1.440 | 1.440 | 1.440 | 1.183 | 369 |
| 2023-07-17 | 1.420 | 1.420 | 1.420 | 1.420 | 1.166 | 1 |
| 2023-07-14 | 1.420 | 1.420 | 1.420 | 1.420 | 1.166 | 1 |
| 2023-07-13 | 1.435 | 1.435 | 1.415 | 1.415 | 1.162 | 476 |
| 2023-07-12 | 1.435 | 1.435 | 1.435 | 1.435 | 1.178 | 1 |
| 2023-07-11 | 1.435 | 1.435 | 1.435 | 1.435 | 1.178 | 1 |
| 2023-07-10 | 1.435 | 1.435 | 1.435 | 1.435 | 1.178 | 1 |
| 2023-07-07 | 1.435 | 1.435 | 1.435 | 1.435 | 1.178 | 1 |
| 2023-07-06 | 1.445 | 1.445 | 1.430 | 1.430 | 1.174 | 151 |
| 2023-07-05 | 1.440 | 1.440 | 1.440 | 1.440 | 1.183 | 63 |
| 2023-07-04 | 1.435 | 1.435 | 1.435 | 1.435 | 1.178 | 1 |
| 2023-07-03 | 1.440 | 1.440 | 1.430 | 1.430 | 1.174 | 45,543 |
| 2023-06-30 | 1.445 | 1.445 | 1.445 | 1.445 | 1.187 | 1 |
| 2023-06-29 | 1.445 | 1.445 | 1.445 | 1.445 | 1.187 | 1 |
| 2023-06-28 | 1.435 | 1.450 | 1.435 | 1.450 | 1.191 | 1,036 |
| 2023-06-27 | 1.425 | 1.425 | 1.425 | 1.425 | 1.170 | 1 |
| 2023-06-26 | 1.420 | 1.420 | 1.420 | 1.420 | 1.166 | 3,214 |
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.