Bluelinea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 1.140 | 1.140 | 1.140 | 1.140 | 0.936 | 548 |
| 2022-09-02 | 1.140 | 1.140 | 1.140 | 1.140 | 0.936 | 122 |
| 2022-09-01 | 1.150 | 1.150 | 1.150 | 1.150 | 0.944 | 2,804 |
| 2022-08-31 | 1.140 | 1.140 | 1.140 | 1.140 | 0.936 | 504 |
| 2022-08-26 | 1.140 | 1.140 | 1.140 | 1.140 | 0.936 | 487 |
| 2022-08-25 | 1.140 | 1.140 | 1.140 | 1.140 | 0.936 | 524 |
| 2022-08-24 | 1.145 | 1.150 | 1.145 | 1.150 | 0.944 | 609 |
| 2022-08-23 | 1.140 | 1.140 | 1.140 | 1.140 | 0.936 | 424 |
| 2022-08-22 | 1.150 | 1.150 | 1.140 | 1.140 | 0.936 | 117 |
| 2022-08-18 | 1.140 | 1.150 | 1.135 | 1.135 | 0.932 | 514 |
| 2022-08-16 | 1.130 | 1.150 | 1.130 | 1.150 | 0.944 | 2,063 |
| 2022-08-15 | 1.145 | 1.150 | 1.145 | 1.150 | 0.944 | 1,335 |
| 2022-08-12 | 1.135 | 1.145 | 1.130 | 1.140 | 0.936 | 2,035 |
| 2022-08-10 | 1.130 | 1.145 | 1.130 | 1.145 | 0.940 | 3,597 |
| 2022-08-09 | 1.140 | 1.145 | 1.140 | 1.145 | 0.940 | 1,522 |
| 2022-08-08 | 1.145 | 1.145 | 1.130 | 1.145 | 0.940 | 1,229 |
| 2022-08-04 | 1.145 | 1.145 | 1.145 | 1.145 | 0.940 | 3,139 |
| 2022-08-03 | 1.140 | 1.145 | 1.140 | 1.145 | 0.940 | 2,433 |
| 2022-08-02 | 1.140 | 1.140 | 1.130 | 1.130 | 0.928 | 1,559 |
| 2022-08-01 | 1.130 | 1.140 | 1.130 | 1.140 | 0.936 | 1,179 |
| 2022-07-29 | 1.140 | 1.140 | 1.120 | 1.130 | 0.928 | 757 |
| 2022-07-28 | 1.130 | 1.135 | 1.120 | 1.120 | 0.920 | 19,456 |
| 2022-07-27 | 1.160 | 1.160 | 1.135 | 1.145 | 0.940 | 5,398 |
| 2022-07-26 | 1.150 | 1.175 | 1.130 | 1.135 | 0.932 | 1,682 |
| 2022-07-25 | 1.440 | 1.440 | 1.200 | 1.200 | 0.985 | 952 |
| 2022-07-18 | 1.310 | 1.440 | 1.310 | 1.380 | 1.133 | 23,223 |
| 2022-07-15 | 1.120 | 1.120 | 1.120 | 1.120 | 0.920 | 1 |
| 2022-07-14 | 1.100 | 1.125 | 1.100 | 1.125 | 0.924 | 367 |
| 2022-07-13 | 1.080 | 1.100 | 1.080 | 1.100 | 0.903 | 19 |
| 2022-07-12 | 1.095 | 1.095 | 1.080 | 1.080 | 0.887 | 3,251 |
| 2022-07-11 | 1.095 | 1.100 | 1.095 | 1.100 | 0.903 | 1,277 |
| 2022-07-08 | 1.075 | 1.150 | 1.025 | 1.095 | 0.899 | 8,091 |
| 2022-07-07 | 1.185 | 1.185 | 1.070 | 1.075 | 0.883 | 1,249 |
| 2022-07-06 | 1.195 | 1.195 | 1.195 | 1.195 | 0.981 | 1 |
| 2022-07-05 | 1.270 | 1.270 | 1.150 | 1.200 | 0.985 | 2,150 |
| 2022-07-04 | 1.250 | 1.325 | 1.200 | 1.275 | 1.047 | 4,159 |
| 2022-07-01 | 1.295 | 1.295 | 1.295 | 1.295 | 1.064 | 1 |
| 2022-06-30 | 1.370 | 1.375 | 1.250 | 1.300 | 1.068 | 1,634 |
| 2022-06-29 | 1.375 | 1.375 | 1.310 | 1.370 | 1.125 | 1,808 |
| 2022-06-28 | 1.340 | 1.470 | 1.325 | 1.370 | 1.125 | 5,207 |
| 2022-06-27 | 1.950 | 1.950 | 1.825 | 1.900 | 1.098 | 842 |
| 2022-06-24 | 2.040 | 2.040 | 1.850 | 1.900 | 1.098 | 4,091 |
| 2022-06-23 | 2.110 | 2.110 | 2.000 | 2.040 | 1.179 | 5,437 |
| 2022-06-22 | 2.370 | 2.370 | 2.300 | 2.300 | 1.330 | 237 |
| 2022-06-21 | 2.120 | 2.370 | 2.120 | 2.370 | 1.370 | 1,346 |
| 2022-06-20 | 2.120 | 2.120 | 2.120 | 2.120 | 1.226 | 2 |
| 2022-06-17 | 2.150 | 2.150 | 2.110 | 2.120 | 1.226 | 640 |
| 2022-06-16 | 2.160 | 2.160 | 2.150 | 2.150 | 1.243 | 1,386 |
| 2022-06-15 | 2.130 | 2.250 | 2.130 | 2.150 | 1.243 | 434 |
| 2022-06-14 | 2.200 | 2.200 | 2.130 | 2.130 | 1.231 | 607 |
| 2022-06-13 | 2.150 | 2.250 | 2.130 | 2.200 | 1.272 | 2,726 |
| 2022-06-10 | 2.240 | 2.240 | 2.240 | 2.240 | 1.295 | 2 |
| 2022-06-09 | 2.290 | 2.290 | 2.250 | 2.250 | 1.301 | 1,991 |
| 2022-06-08 | 2.290 | 2.290 | 2.290 | 2.290 | 1.324 | 28 |
| 2022-06-07 | 2.290 | 2.290 | 2.290 | 2.290 | 1.324 | 180 |
| 2022-06-06 | 2.200 | 2.290 | 2.200 | 2.290 | 1.324 | 47 |
| 2022-06-03 | 2.200 | 2.250 | 2.200 | 2.250 | 1.301 | 88 |
| 2022-06-02 | 2.300 | 2.300 | 2.200 | 2.200 | 1.272 | 3,122 |
| 2022-06-01 | 2.200 | 2.380 | 2.130 | 2.200 | 1.272 | 3,392 |
| 2022-05-31 | 2.200 | 2.200 | 2.120 | 2.200 | 1.272 | 619 |
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.