Bluelinea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 1.555 | 1.570 | 1.550 | 1.570 | 1.289 | 96 |
| 2023-03-27 | 1.570 | 1.630 | 1.550 | 1.550 | 1.273 | 3,496 |
| 2023-03-24 | 1.570 | 1.570 | 1.565 | 1.565 | 1.285 | 230 |
| 2023-03-23 | 1.565 | 1.565 | 1.565 | 1.565 | 1.285 | 1 |
| 2023-03-22 | 1.565 | 1.565 | 1.565 | 1.565 | 1.285 | 1 |
| 2023-03-21 | 1.565 | 1.565 | 1.565 | 1.565 | 1.285 | 342 |
| 2023-03-20 | 1.565 | 1.565 | 1.565 | 1.565 | 1.285 | 62 |
| 2023-03-17 | 1.575 | 1.575 | 1.565 | 1.565 | 1.285 | 208 |
| 2023-03-16 | 1.585 | 1.585 | 1.575 | 1.575 | 1.293 | 1,426 |
| 2023-03-15 | 1.585 | 1.585 | 1.585 | 1.585 | 1.302 | 1 |
| 2023-03-14 | 1.595 | 1.595 | 1.585 | 1.585 | 1.302 | 385 |
| 2023-03-13 | 1.605 | 1.605 | 1.600 | 1.600 | 1.314 | 557 |
| 2023-03-10 | 1.630 | 1.630 | 1.600 | 1.600 | 1.314 | 1,219 |
| 2023-03-09 | 1.630 | 1.635 | 1.630 | 1.635 | 1.343 | 5 |
| 2023-03-08 | 1.630 | 1.635 | 1.630 | 1.630 | 1.339 | 5 |
| 2023-03-07 | 1.630 | 1.630 | 1.630 | 1.630 | 1.339 | 196 |
| 2023-03-06 | 1.600 | 1.640 | 1.600 | 1.640 | 1.347 | 1,219 |
| 2023-03-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.314 | 1 |
| 2023-03-02 | 1.605 | 1.605 | 1.600 | 1.600 | 1.314 | 283 |
| 2023-03-01 | 1.595 | 1.600 | 1.595 | 1.600 | 1.314 | 160 |
| 2023-02-28 | 1.595 | 1.595 | 1.595 | 1.595 | 1.310 | 1 |
| 2023-02-27 | 1.595 | 1.595 | 1.595 | 1.595 | 1.310 | 80 |
| 2023-02-24 | 1.595 | 1.595 | 1.595 | 1.595 | 1.310 | 1 |
| 2023-02-23 | 1.595 | 1.595 | 1.595 | 1.595 | 1.310 | 1 |
| 2023-02-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.314 | 24 |
| 2023-02-21 | 1.545 | 1.600 | 1.545 | 1.555 | 1.277 | 1,221 |
| 2023-02-20 | 1.545 | 1.545 | 1.545 | 1.545 | 1.269 | 93 |
| 2023-02-17 | 1.540 | 1.540 | 1.540 | 1.540 | 1.265 | 99 |
| 2023-02-16 | 1.550 | 1.600 | 1.540 | 1.540 | 1.265 | 13,775 |
| 2023-02-15 | 1.535 | 1.550 | 1.530 | 1.550 | 1.273 | 263 |
| 2023-02-14 | 1.525 | 1.525 | 1.525 | 1.525 | 1.252 | 1 |
| 2023-02-13 | 1.525 | 1.525 | 1.525 | 1.525 | 1.252 | 1 |
| 2023-02-10 | 1.525 | 1.540 | 1.525 | 1.525 | 1.252 | 301 |
| 2023-02-09 | 1.530 | 1.530 | 1.525 | 1.525 | 1.252 | 123 |
| 2023-02-08 | 1.550 | 1.550 | 1.525 | 1.525 | 1.252 | 4,093 |
| 2023-02-07 | 1.520 | 1.550 | 1.520 | 1.550 | 1.273 | 2,009 |
| 2023-02-06 | 1.515 | 1.515 | 1.515 | 1.515 | 1.244 | 1 |
| 2023-02-03 | 1.520 | 1.520 | 1.515 | 1.515 | 1.244 | 139 |
| 2023-02-02 | 1.515 | 1.520 | 1.500 | 1.520 | 1.248 | 1,498 |
| 2023-02-01 | 1.550 | 1.550 | 1.515 | 1.515 | 1.244 | 968 |
| 2023-01-31 | 1.425 | 1.425 | 1.425 | 1.425 | 1.170 | 329 |
| 2023-01-30 | 1.600 | 1.600 | 1.435 | 1.555 | 1.277 | 353 |
| 2023-01-27 | 1.600 | 1.600 | 1.425 | 1.555 | 1.277 | 1,595 |
| 2023-01-24 | 1.435 | 1.435 | 1.435 | 1.435 | 1.178 | 122 |
| 2023-01-23 | 1.455 | 1.455 | 1.455 | 1.455 | 1.195 | 279 |
| 2023-01-20 | 1.450 | 1.450 | 1.450 | 1.450 | 1.191 | 4 |
| 2023-01-19 | 1.550 | 1.550 | 1.550 | 1.550 | 1.273 | 122 |
| 2023-01-18 | 1.430 | 1.635 | 1.430 | 1.630 | 1.339 | 328 |
| 2023-01-17 | 1.600 | 1.630 | 1.400 | 1.535 | 1.261 | 2,996 |
| 2023-01-16 | 1.490 | 1.590 | 1.490 | 1.585 | 1.302 | 1,123 |
| 2023-01-13 | 1.430 | 1.460 | 1.350 | 1.460 | 1.199 | 742 |
| 2023-01-12 | 1.415 | 1.465 | 1.415 | 1.430 | 1.174 | 615 |
| 2023-01-11 | 1.430 | 1.430 | 1.410 | 1.410 | 1.158 | 4,574 |
| 2023-01-10 | 1.425 | 1.460 | 1.425 | 1.460 | 1.199 | 1,583 |
| 2023-01-09 | 1.545 | 1.545 | 1.435 | 1.495 | 1.228 | 731 |
| 2023-01-06 | 1.730 | 1.730 | 1.425 | 1.425 | 1.170 | 9,033 |
| 2023-01-05 | 1.480 | 1.785 | 1.470 | 1.740 | 1.429 | 28,507 |
| 2023-01-04 | 1.460 | 1.460 | 1.460 | 1.460 | 1.199 | 174 |
| 2023-01-03 | 1.470 | 1.470 | 1.460 | 1.460 | 1.199 | 1,339 |
| 2023-01-02 | 1.475 | 1.475 | 1.400 | 1.400 | 1.150 | 482 |
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.