Bluelinea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 2.840 | 2.950 | 2.650 | 2.780 | 1.607 | 8,983 |
| 2021-12-09 | 2.790 | 3.000 | 2.700 | 2.850 | 1.648 | 6,530 |
| 2021-12-08 | 2.900 | 2.900 | 2.750 | 2.800 | 1.619 | 3,070 |
| 2021-12-07 | 2.800 | 3.000 | 2.800 | 2.980 | 1.723 | 976 |
| 2021-12-06 | 2.850 | 3.000 | 2.700 | 2.790 | 1.613 | 4,643 |
| 2021-12-03 | 2.600 | 2.850 | 2.590 | 2.850 | 1.648 | 34,234 |
| 2021-12-02 | 2.500 | 2.670 | 2.450 | 2.600 | 1.503 | 5,600 |
| 2021-12-01 | 2.630 | 2.800 | 2.410 | 2.530 | 1.463 | 8,355 |
| 2021-11-30 | 2.640 | 2.700 | 2.380 | 2.630 | 1.520 | 7,745 |
| 2021-11-29 | 2.550 | 2.670 | 2.490 | 2.520 | 1.457 | 10,668 |
| 2021-11-26 | 2.590 | 2.750 | 2.400 | 2.530 | 1.463 | 59,021 |
| 2021-11-25 | 3.190 | 3.540 | 2.620 | 2.780 | 1.607 | 114,205 |
| 2021-11-24 | 2.200 | 2.330 | 2.150 | 2.200 | 1.272 | 36,669 |
| 2021-11-23 | 2.220 | 2.230 | 2.000 | 2.090 | 1.208 | 90,333 |
| 2021-11-22 | 2.690 | 2.690 | 2.150 | 2.220 | 1.283 | 68,426 |
| 2021-11-19 | 2.580 | 2.900 | 2.400 | 2.750 | 1.590 | 224,818 |
| 2021-11-18 | 2.600 | 2.600 | 2.580 | 2.580 | 1.492 | 3,076 |
| 2021-11-17 | 2.550 | 2.590 | 2.410 | 2.550 | 1.474 | 5,745 |
| 2021-11-16 | 2.800 | 2.800 | 2.600 | 2.600 | 1.503 | 11,005 |
| 2021-11-15 | 2.920 | 2.920 | 2.680 | 2.700 | 1.561 | 16,205 |
| 2021-11-12 | 3.200 | 3.200 | 2.990 | 2.990 | 1.729 | 8,289 |
| 2021-11-11 | 3.250 | 3.250 | 3.100 | 3.150 | 1.821 | 2,180 |
| 2021-11-10 | 3.640 | 3.640 | 3.000 | 3.210 | 1.856 | 11,583 |
| 2021-11-09 | 3.690 | 3.690 | 3.200 | 3.650 | 2.110 | 2,674 |
| 2021-11-08 | 3.500 | 3.850 | 3.480 | 3.700 | 2.139 | 7,297 |
| 2021-11-05 | 3.200 | 3.450 | 2.620 | 3.400 | 1.966 | 13,181 |
| 2021-11-04 | 3.730 | 3.730 | 3.100 | 3.230 | 1.867 | 8,712 |
| 2021-11-03 | 3.800 | 3.820 | 3.550 | 3.720 | 2.151 | 5,318 |
| 2021-11-02 | 4.030 | 4.030 | 3.800 | 3.950 | 2.283 | 1,899 |
| 2021-11-01 | 4.160 | 4.160 | 4.000 | 4.030 | 2.330 | 654 |
| 2021-10-29 | 4.390 | 4.390 | 4.000 | 4.160 | 2.405 | 5,321 |
| 2021-10-28 | 4.390 | 4.390 | 4.390 | 4.390 | 2.538 | 2 |
| 2021-10-27 | 4.390 | 4.390 | 4.210 | 4.390 | 2.538 | 498 |
| 2021-10-26 | 4.400 | 4.400 | 4.210 | 4.390 | 2.538 | 832 |
| 2021-10-25 | 4.380 | 4.400 | 4.380 | 4.400 | 2.544 | 432 |
| 2021-10-22 | 4.380 | 4.380 | 4.380 | 4.380 | 2.532 | 313 |
| 2021-10-21 | 4.400 | 4.400 | 4.200 | 4.380 | 2.532 | 2,863 |
| 2021-10-20 | 4.350 | 4.540 | 4.350 | 4.400 | 2.544 | 2,128 |
| 2021-10-19 | 4.540 | 4.540 | 4.540 | 4.540 | 2.625 | 2 |
← NewerPage 21 of 21 · 1,239 trading days
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.