Bluelinea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	2.490	2.500	2.350	2.430	1.405	476
2022-03-02	2.390	2.500	2.360	2.490	1.439	3,288
2022-03-01	2.390	2.390	2.390	2.390	1.382	2
2022-02-28	2.390	2.390	2.390	2.390	1.382	140
2022-02-25	2.370	2.390	2.360	2.390	1.382	325
2022-02-24	2.440	2.440	2.360	2.360	1.364	5,402
2022-02-23	2.420	2.450	2.410	2.450	1.416	1,896
2022-02-22	2.410	2.450	2.410	2.420	1.399	1,585
2022-02-21	2.500	2.500	2.450	2.450	1.416	2,942
2022-02-18	2.510	2.510	2.500	2.500	1.445	3,496
2022-02-17	2.520	2.550	2.500	2.510	1.451	7,660
2022-02-16	2.500	2.540	2.480	2.520	1.457	3,138
2022-02-15	2.490	2.570	2.490	2.570	1.486	4,086
2022-02-14	2.450	2.500	2.450	2.500	1.445	5,215
2022-02-11	2.450	2.540	2.390	2.500	1.445	7,028
2022-02-10	2.550	2.570	2.450	2.450	1.416	10,139
2022-02-09	2.510	2.760	2.500	2.590	1.497	26,356
2022-02-08	2.390	2.610	2.390	2.500	1.445	14,242
2022-02-07	2.410	2.550	2.390	2.390	1.382	5,778
2022-02-04	2.380	2.450	2.300	2.400	1.387	9,578
2022-02-03	2.460	2.490	2.360	2.380	1.376	8,620
2022-02-02	2.500	2.500	2.420	2.420	1.399	2,121
2022-02-01	2.480	2.500	2.470	2.500	1.445	1,713
2022-01-31	2.540	2.540	2.480	2.480	1.434	261
2022-01-28	2.400	2.550	2.400	2.540	1.468	7,258
2022-01-27	2.490	2.600	2.370	2.600	1.503	14,515
2022-01-26	2.490	2.550	2.360	2.550	1.474	3,541
2022-01-25	2.550	2.550	2.380	2.490	1.439	1,482
2022-01-24	2.480	2.550	2.350	2.550	1.474	9,033
2022-01-21	2.490	2.550	2.350	2.480	1.434	8,706
2022-01-20	2.490	2.500	2.400	2.490	1.439	5,930
2022-01-19	2.630	2.630	2.450	2.530	1.463	7,596
2022-01-18	2.530	2.650	2.460	2.630	1.520	12,858
2022-01-17	2.570	2.600	2.460	2.540	1.468	13,079
2022-01-14	2.610	2.850	2.500	2.530	1.463	61,287
2022-01-13	2.600	2.750	2.560	2.640	1.526	8,814
2022-01-12	2.630	2.650	2.570	2.650	1.532	6,162
2022-01-11	2.650	2.650	2.550	2.580	1.492	4,693
2022-01-10	2.690	2.690	2.590	2.600	1.503	7,921
2022-01-07	2.580	2.640	2.520	2.640	1.526	3,301
2022-01-06	2.670	2.680	2.500	2.580	1.492	21,154
2022-01-05	2.770	2.770	2.640	2.670	1.544	16,840
2022-01-04	2.970	2.970	2.730	2.770	1.601	21,300
2022-01-03	2.910	2.920	2.620	2.780	1.607	20,014
2021-12-31	3.280	3.400	2.910	2.940	1.700	52,418
2021-12-30	3.000	3.630	2.970	3.200	1.850	173,976
2021-12-29	2.700	2.900	2.500	2.800	1.619	6,947
2021-12-28	2.400	2.600	2.370	2.600	1.503	15,256
2021-12-27	2.450	2.450	2.370	2.400	1.387	2,686
2021-12-24	2.500	2.500	2.440	2.470	1.428	107
2021-12-23	2.450	2.550	2.420	2.420	1.399	3,067
2021-12-22	2.480	2.680	2.410	2.450	1.416	11,664
2021-12-21	2.470	2.480	2.400	2.480	1.434	5,693
2021-12-20	2.500	2.500	2.450	2.470	1.428	8,417
2021-12-17	2.490	2.490	2.400	2.450	1.416	1,749
2021-12-16	2.600	2.600	2.490	2.490	1.439	4,140
2021-12-15	2.790	2.790	2.460	2.600	1.503	17,529
2021-12-14	2.680	2.700	2.500	2.650	1.532	4,468
2021-12-13	2.740	2.740	2.600	2.680	1.549	6,143
2021-12-10	2.840	2.950	2.650	2.780	1.607	8,983

← NewerPage 20 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.