Bluelinea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-23 | 1.440 | 1.440 | 1.440 | 1.440 | 1.183 | 1 |
| 2023-06-22 | 1.440 | 1.440 | 1.440 | 1.440 | 1.183 | 1 |
| 2023-06-21 | 1.440 | 1.440 | 1.440 | 1.440 | 1.183 | 1 |
| 2023-06-20 | 1.440 | 1.440 | 1.440 | 1.440 | 1.183 | 1 |
| 2023-06-19 | 1.440 | 1.440 | 1.440 | 1.440 | 1.183 | 1 |
| 2023-06-16 | 1.450 | 1.450 | 1.435 | 1.435 | 1.178 | 304 |
| 2023-06-15 | 1.445 | 1.445 | 1.445 | 1.445 | 1.187 | 1 |
| 2023-06-14 | 1.445 | 1.445 | 1.445 | 1.445 | 1.187 | 1 |
| 2023-06-13 | 1.445 | 1.445 | 1.445 | 1.445 | 1.187 | 1 |
| 2023-06-12 | 1.445 | 1.445 | 1.445 | 1.445 | 1.187 | 6 |
| 2023-06-09 | 1.445 | 1.445 | 1.445 | 1.445 | 1.187 | 1 |
| 2023-06-08 | 1.445 | 1.445 | 1.445 | 1.445 | 1.187 | 1 |
| 2023-06-07 | 1.455 | 1.455 | 1.450 | 1.450 | 1.191 | 41 |
| 2023-06-06 | 1.455 | 1.455 | 1.455 | 1.455 | 1.195 | 1 |
| 2023-06-05 | 1.460 | 1.460 | 1.455 | 1.455 | 1.195 | 10 |
| 2023-06-02 | 1.455 | 1.455 | 1.455 | 1.455 | 1.195 | 1 |
| 2023-06-01 | 1.455 | 1.455 | 1.455 | 1.455 | 1.195 | 1 |
| 2023-05-31 | 1.470 | 1.470 | 1.450 | 1.450 | 1.191 | 141 |
| 2023-05-30 | 1.470 | 1.470 | 1.470 | 1.470 | 1.207 | 1 |
| 2023-05-29 | 1.475 | 1.475 | 1.465 | 1.465 | 1.203 | 4 |
| 2023-05-26 | 1.465 | 1.475 | 1.450 | 1.475 | 1.211 | 427 |
| 2023-05-25 | 1.480 | 1.480 | 1.465 | 1.465 | 1.203 | 205 |
| 2023-05-24 | 1.480 | 1.480 | 1.465 | 1.465 | 1.203 | 181 |
| 2023-05-23 | 1.485 | 1.485 | 1.485 | 1.485 | 1.220 | 1 |
| 2023-05-22 | 1.500 | 1.500 | 1.480 | 1.480 | 1.215 | 124 |
| 2023-05-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.232 | 1 |
| 2023-05-18 | 1.425 | 1.500 | 1.425 | 1.500 | 1.232 | 245 |
| 2023-05-17 | 1.450 | 1.450 | 1.420 | 1.420 | 1.166 | 3,166 |
| 2023-05-16 | 1.470 | 1.470 | 1.455 | 1.455 | 1.195 | 3,825 |
| 2023-05-15 | 1.455 | 1.470 | 1.430 | 1.470 | 1.207 | 3,748 |
| 2023-05-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.232 | 1 |
| 2023-05-11 | 1.505 | 1.510 | 1.505 | 1.510 | 1.240 | 13 |
| 2023-05-10 | 1.510 | 1.510 | 1.510 | 1.510 | 1.240 | 93 |
| 2023-05-09 | 1.505 | 1.505 | 1.505 | 1.505 | 1.236 | 1 |
| 2023-05-08 | 1.510 | 1.510 | 1.510 | 1.510 | 1.240 | 123 |
| 2023-05-05 | 1.500 | 1.500 | 1.500 | 1.500 | 1.232 | 2,594 |
| 2023-05-04 | 1.530 | 1.530 | 1.530 | 1.530 | 1.256 | 1 |
| 2023-05-03 | 1.530 | 1.530 | 1.525 | 1.525 | 1.252 | 5 |
| 2023-05-02 | 1.530 | 1.530 | 1.530 | 1.530 | 1.256 | 1 |
| 2023-04-28 | 1.535 | 1.535 | 1.525 | 1.525 | 1.252 | 2 |
| 2023-04-27 | 1.540 | 1.540 | 1.540 | 1.540 | 1.265 | 82 |
| 2023-04-26 | 1.530 | 1.540 | 1.525 | 1.525 | 1.252 | 2,899 |
| 2023-04-25 | 1.530 | 1.530 | 1.530 | 1.530 | 1.256 | 1 |
| 2023-04-24 | 1.525 | 1.525 | 1.525 | 1.525 | 1.252 | 488 |
| 2023-04-21 | 1.530 | 1.530 | 1.530 | 1.530 | 1.256 | 1 |
| 2023-04-20 | 1.530 | 1.530 | 1.530 | 1.530 | 1.256 | 1 |
| 2023-04-19 | 1.530 | 1.530 | 1.530 | 1.530 | 1.256 | 1 |
| 2023-04-18 | 1.530 | 1.535 | 1.530 | 1.535 | 1.261 | 62 |
| 2023-04-17 | 1.535 | 1.535 | 1.525 | 1.525 | 1.252 | 172 |
| 2023-04-14 | 1.530 | 1.535 | 1.530 | 1.535 | 1.261 | 13 |
| 2023-04-13 | 1.535 | 1.535 | 1.525 | 1.525 | 1.252 | 262 |
| 2023-04-12 | 1.530 | 1.540 | 1.530 | 1.540 | 1.265 | 123 |
| 2023-04-11 | 1.530 | 1.530 | 1.530 | 1.530 | 1.256 | 1 |
| 2023-04-06 | 1.530 | 1.530 | 1.530 | 1.530 | 1.256 | 1 |
| 2023-04-05 | 1.535 | 1.540 | 1.525 | 1.525 | 1.252 | 3,934 |
| 2023-04-04 | 1.525 | 1.540 | 1.525 | 1.540 | 1.265 | 5,253 |
| 2023-04-03 | 1.565 | 1.570 | 1.565 | 1.570 | 1.289 | 101 |
| 2023-03-31 | 1.565 | 1.570 | 1.565 | 1.570 | 1.289 | 13 |
| 2023-03-30 | 1.565 | 1.565 | 1.565 | 1.565 | 1.285 | 1 |
| 2023-03-29 | 1.565 | 1.570 | 1.565 | 1.570 | 1.289 | 62 |
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.