Bluelinea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.230	0.230	0.230	0.230	0.230	20
2026-07-23	0.240	0.240	0.220	0.220	0.220	2,000
2026-07-22	0.250	0.250	0.250	0.250	0.250	435
2026-07-21	0.260	0.260	0.230	0.230	0.230	8,204
2026-07-20	0.254	0.254	0.250	0.250	0.250	5,029
2026-07-17	0.260	0.260	0.260	0.260	0.260	1,500
2026-07-16	0.296	0.296	0.264	0.264	0.264	18,329
2026-07-15	0.290	0.310	0.290	0.310	0.310	7,710
2026-07-14	0.290	0.310	0.290	0.310	0.310	7,710
2026-07-13	0.290	0.290	0.286	0.286	0.286	3,125
2026-07-10	0.296	0.296	0.296	0.296	0.296	4,275
2026-07-09	0.300	0.300	0.300	0.300	0.300	441
2026-07-08	0.300	0.300	0.300	0.300	0.300	441
2026-07-07	0.316	0.316	0.300	0.300	0.300	9,072
2026-07-06	0.310	0.310	0.300	0.304	0.304	7,698
2026-07-03	0.370	0.370	0.360	0.370	0.312	1,268
2026-07-02	0.370	0.370	0.360	0.370	0.312	4,110
2026-07-01	0.360	0.380	0.350	0.380	0.320	7,839
2026-06-30	0.370	0.370	0.360	0.360	0.303	9,087
2026-06-29	0.390	0.390	0.390	0.390	0.328	238
2026-06-26	0.390	0.390	0.380	0.388	0.327	2,458
2026-06-25	0.400	0.400	0.380	0.380	0.320	10,248
2026-06-23	0.410	0.410	0.410	0.410	0.345	588
2026-06-22	0.410	0.410	0.410	0.410	0.345	2,375
2026-06-17	0.410	0.420	0.410	0.420	0.354	2,672
2026-06-16	0.400	0.400	0.400	0.400	0.337	1,407
2026-06-15	0.410	0.410	0.410	0.410	0.345	2,375
2026-06-12	0.410	0.410	0.410	0.410	0.345	1,286
2026-06-11	0.412	0.412	0.410	0.410	0.345	1,764
2026-06-10	0.420	0.420	0.420	0.420	0.354	594
2026-06-09	0.420	0.420	0.420	0.420	0.354	594
2026-06-08	0.420	0.420	0.420	0.420	0.354	594
2026-06-05	0.420	0.420	0.420	0.420	0.354	1,781
2026-06-03	0.420	0.420	0.420	0.420	0.354	1,306
2026-06-02	0.420	0.420	0.410	0.410	0.345	1,247
2026-06-01	0.420	0.420	0.412	0.420	0.354	493
2026-05-29	0.420	0.420	0.410	0.410	0.345	12,878
2026-05-28	0.412	0.412	0.412	0.412	0.347	86
2026-05-27	0.420	0.420	0.420	0.420	0.354	2,375
2026-05-26	0.412	0.420	0.412	0.420	0.354	3,563
2026-05-25	0.402	0.420	0.400	0.410	0.345	19,390
2026-05-22	0.450	0.450	0.408	0.408	0.344	16,063
2026-05-18	0.440	0.450	0.440	0.450	0.379	14
2026-05-15	0.450	0.460	0.440	0.440	0.371	1,367
2026-05-14	0.442	0.450	0.442	0.450	0.379	619
2026-05-13	0.442	0.442	0.442	0.442	0.372	1
2026-05-12	0.444	0.444	0.444	0.444	0.374	1
2026-05-11	0.450	0.450	0.446	0.446	0.376	1,219
2026-05-08	0.450	0.450	0.450	0.450	0.379	1
2026-05-07	0.450	0.450	0.450	0.450	0.379	3,564
2026-05-06	0.470	0.470	0.450	0.450	0.379	4,443
2026-05-05	0.458	0.470	0.458	0.470	0.396	2,791
2026-05-04	0.460	0.460	0.460	0.460	0.387	1,770
2026-04-30	0.460	0.460	0.458	0.460	0.387	3,102
2026-04-29	0.470	0.470	0.442	0.460	0.387	1,195
2026-04-28	0.470	0.470	0.470	0.470	0.396	1
2026-04-27	0.470	0.470	0.470	0.470	0.396	1
2026-04-24	0.470	0.470	0.450	0.470	0.396	951
2026-04-23	0.460	0.470	0.460	0.470	0.396	190
2026-04-22	0.460	0.460	0.422	0.450	0.379	2,993

← NewerPage 2 of 5 · 247 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.