Bluelinea SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	2.250	2.250	2.120	2.200	1.272	740
2022-05-27	2.250	2.250	2.200	2.200	1.272	175
2022-05-26	2.260	2.260	2.260	2.260	1.307	2
2022-05-25	2.250	2.270	2.150	2.270	1.312	1,941
2022-05-24	2.250	2.260	2.160	2.260	1.307	683
2022-05-23	2.230	2.270	2.160	2.270	1.312	725
2022-05-20	2.260	2.260	2.200	2.260	1.307	1,438
2022-05-19	2.280	2.280	2.210	2.260	1.307	2,216
2022-05-18	2.280	2.280	2.210	2.280	1.318	204
2022-05-17	2.290	2.290	2.220	2.290	1.324	247
2022-05-16	2.290	2.290	2.290	2.290	1.324	2
2022-05-13	2.250	2.290	2.210	2.290	1.324	159
2022-05-12	2.280	2.280	2.250	2.250	1.301	2,449
2022-05-11	2.290	2.290	2.290	2.290	1.324	2
2022-05-10	2.300	2.300	2.290	2.300	1.330	1,818
2022-05-09	2.340	2.340	2.300	2.340	1.353	590
2022-05-06	2.390	2.390	2.260	2.350	1.359	4,010
2022-05-05	2.350	2.400	2.350	2.400	1.387	443
2022-05-04	2.390	2.390	2.320	2.350	1.359	1,126
2022-05-03	2.440	2.440	2.390	2.400	1.387	460
2022-05-02	2.320	2.450	2.310	2.450	1.416	1,301
2022-04-29	2.420	2.420	2.320	2.320	1.341	495
2022-04-28	2.450	2.450	2.310	2.420	1.399	4,477
2022-04-27	2.400	2.500	2.350	2.500	1.445	2,363
2022-04-26	2.330	2.350	2.270	2.350	1.359	4,345
2022-04-25	2.480	2.480	2.340	2.340	1.353	11,014
2022-04-22	2.480	2.480	2.370	2.480	1.434	3,079
2022-04-21	2.490	2.490	2.490	2.490	1.439	88
2022-04-20	2.520	2.520	2.500	2.500	1.445	74
2022-04-19	2.520	2.520	2.510	2.520	1.457	727
2022-04-14	2.520	2.520	2.520	2.520	1.457	2
2022-04-13	2.510	2.510	2.510	2.510	1.451	2
2022-04-12	2.550	2.550	2.500	2.500	1.445	102
2022-04-11	2.560	2.560	2.560	2.560	1.480	2
2022-04-08	2.550	2.550	2.550	2.550	1.474	593
2022-04-07	2.550	2.550	2.550	2.550	1.474	624
2022-04-06	2.510	2.510	2.500	2.500	1.445	654
2022-04-05	2.550	2.650	2.500	2.500	1.445	1,823
2022-04-04	2.650	2.690	2.510	2.510	1.451	2,583
2022-04-01	2.550	2.700	2.550	2.700	1.561	1,699
2022-03-31	2.510	2.510	2.510	2.510	1.451	2
2022-03-30	2.590	2.590	2.500	2.500	1.445	239
2022-03-29	2.460	2.600	2.460	2.600	1.503	2,145
2022-03-28	2.460	2.460	2.450	2.450	1.416	209
2022-03-25	2.450	2.450	2.450	2.450	1.416	54
2022-03-24	2.450	2.500	2.450	2.450	1.416	417
2022-03-23	2.530	2.530	2.400	2.420	1.399	3,205
2022-03-22	2.500	2.540	2.400	2.540	1.468	868
2022-03-21	2.490	2.500	2.490	2.500	1.445	270
2022-03-18	2.490	2.490	2.490	2.490	1.439	2
2022-03-17	2.500	2.500	2.500	2.500	1.445	133
2022-03-16	2.500	2.690	2.490	2.500	1.445	7,743
2022-03-15	2.550	2.550	2.500	2.500	1.445	2,872
2022-03-14	2.500	2.600	2.500	2.600	1.503	1,171
2022-03-11	2.380	2.560	2.370	2.560	1.480	5,472
2022-03-10	2.380	2.380	2.380	2.380	1.376	2
2022-03-09	2.390	2.400	2.380	2.380	1.376	842
2022-03-08	2.360	2.390	2.260	2.390	1.382	2,963
2022-03-07	2.320	2.380	2.320	2.380	1.376	7,027
2022-03-04	2.400	2.440	2.360	2.410	1.393	5,913

← NewerPage 19 of 21 · 1,238 trading daysOlder →

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.