Bluelinea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1.360 | 1.480 | 1.360 | 1.480 | 1.215 | 1,693 |
| 2022-12-29 | 1.310 | 1.355 | 1.310 | 1.355 | 1.113 | 1,283 |
| 2022-12-28 | 1.200 | 1.280 | 1.200 | 1.280 | 1.051 | 701 |
| 2022-12-27 | 1.270 | 1.270 | 1.270 | 1.270 | 1.043 | 24 |
| 2022-12-23 | 1.300 | 1.300 | 1.155 | 1.155 | 0.949 | 2,133 |
| 2022-12-22 | 1.295 | 1.295 | 1.295 | 1.295 | 1.064 | 1 |
| 2022-12-21 | 1.300 | 1.335 | 1.300 | 1.300 | 1.068 | 19,579 |
| 2022-12-20 | 1.300 | 1.380 | 1.300 | 1.300 | 1.068 | 91,926 |
| 2022-12-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.068 | 126,180 |
| 2022-12-16 | 1.300 | 1.430 | 1.300 | 1.300 | 1.068 | 49,554 |
| 2022-12-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.068 | 9,799 |
| 2022-12-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.068 | 9,168 |
| 2022-12-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.068 | 90,488 |
| 2022-12-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.068 | 13,115 |
| 2022-12-09 | 1.300 | 1.305 | 1.300 | 1.300 | 1.068 | 33,815 |
| 2022-12-08 | 1.300 | 1.305 | 1.300 | 1.300 | 1.068 | 125,748 |
| 2022-11-24 | 1.135 | 1.135 | 1.135 | 1.135 | 0.932 | 49 |
| 2022-11-22 | 1.140 | 1.140 | 1.140 | 1.140 | 0.936 | 689 |
| 2022-11-21 | 1.135 | 1.145 | 1.135 | 1.145 | 0.940 | 20,701 |
| 2022-11-18 | 1.140 | 1.140 | 1.140 | 1.140 | 0.936 | 4,313 |
| 2022-11-17 | 1.135 | 1.140 | 1.135 | 1.140 | 0.936 | 1,433 |
| 2022-11-16 | 1.140 | 1.150 | 1.135 | 1.140 | 0.936 | 7,009 |
| 2022-11-15 | 1.135 | 1.135 | 1.130 | 1.135 | 0.932 | 13,798 |
| 2022-11-14 | 1.135 | 1.135 | 1.135 | 1.135 | 0.932 | 12 |
| 2022-11-09 | 1.140 | 1.140 | 1.140 | 1.140 | 0.936 | 974 |
| 2022-11-08 | 1.145 | 1.145 | 1.145 | 1.145 | 0.940 | 12,177 |
| 2022-11-03 | 1.140 | 1.140 | 1.140 | 1.140 | 0.936 | 73 |
| 2022-11-01 | 1.145 | 1.145 | 1.145 | 1.145 | 0.940 | 609 |
| 2022-10-31 | 1.140 | 1.150 | 1.140 | 1.150 | 0.944 | 4,146 |
| 2022-10-28 | 1.135 | 1.145 | 1.135 | 1.145 | 0.940 | 13,760 |
| 2022-10-26 | 1.135 | 1.135 | 1.135 | 1.135 | 0.932 | 1 |
| 2022-10-25 | 1.135 | 1.135 | 1.135 | 1.135 | 0.932 | 37 |
| 2022-10-20 | 1.150 | 1.150 | 1.150 | 1.150 | 0.944 | 24 |
| 2022-10-17 | 1.135 | 1.135 | 1.135 | 1.135 | 0.932 | 673 |
| 2022-10-14 | 1.150 | 1.150 | 1.135 | 1.150 | 0.944 | 35 |
| 2022-10-13 | 1.150 | 1.150 | 1.150 | 1.150 | 0.944 | 15,320 |
| 2022-10-12 | 1.135 | 1.150 | 1.135 | 1.150 | 0.944 | 1,863 |
| 2022-10-11 | 1.135 | 1.135 | 1.135 | 1.135 | 0.932 | 524 |
| 2022-10-10 | 1.135 | 1.135 | 1.135 | 1.135 | 0.932 | 209 |
| 2022-10-07 | 1.150 | 1.180 | 1.135 | 1.135 | 0.932 | 22,607 |
| 2022-10-06 | 1.150 | 1.150 | 1.150 | 1.150 | 0.944 | 2,416 |
| 2022-10-05 | 1.145 | 1.150 | 1.135 | 1.140 | 0.936 | 45,366 |
| 2022-10-03 | 1.140 | 1.140 | 1.135 | 1.135 | 0.932 | 1,784 |
| 2022-09-30 | 1.135 | 1.135 | 1.135 | 1.135 | 0.932 | 4,871 |
| 2022-09-29 | 1.145 | 1.145 | 1.130 | 1.130 | 0.928 | 12,664 |
| 2022-09-28 | 1.135 | 1.145 | 1.135 | 1.135 | 0.932 | 1,492 |
| 2022-09-27 | 1.145 | 1.145 | 1.135 | 1.145 | 0.940 | 231 |
| 2022-09-26 | 1.135 | 1.145 | 1.135 | 1.135 | 0.932 | 5,005 |
| 2022-09-23 | 1.135 | 1.135 | 1.135 | 1.135 | 0.932 | 270 |
| 2022-09-22 | 1.135 | 1.135 | 1.135 | 1.135 | 0.932 | 4,077 |
| 2022-09-21 | 1.135 | 1.135 | 1.135 | 1.135 | 0.932 | 3,233 |
| 2022-09-16 | 1.135 | 1.135 | 1.135 | 1.135 | 0.932 | 1,593 |
| 2022-09-15 | 1.150 | 1.150 | 1.150 | 1.150 | 0.944 | 1 |
| 2022-09-14 | 1.135 | 1.135 | 1.135 | 1.135 | 0.932 | 100 |
| 2022-09-13 | 1.135 | 1.135 | 1.135 | 1.135 | 0.932 | 326 |
| 2022-09-12 | 1.150 | 1.150 | 1.150 | 1.150 | 0.944 | 122 |
| 2022-09-09 | 1.150 | 1.150 | 1.150 | 1.150 | 0.944 | 15 |
| 2022-09-08 | 1.145 | 1.150 | 1.145 | 1.150 | 0.944 | 285 |
| 2022-09-07 | 1.135 | 1.150 | 1.130 | 1.150 | 0.944 | 16,520 |
| 2022-09-06 | 1.140 | 1.140 | 1.140 | 1.140 | 0.936 | 166 |
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.