Bluelinea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.448	0.468	0.430	0.460	0.387	8,612
2026-04-20	0.440	0.448	0.440	0.448	0.377	4,144
2026-04-17	0.456	0.456	0.430	0.440	0.371	1,571
2026-04-16	0.460	0.460	0.440	0.456	0.384	22,036
2026-04-15	0.470	0.470	0.460	0.460	0.387	5,714
2026-04-14	0.480	0.480	0.480	0.480	0.404	61
2026-04-13	0.480	0.480	0.480	0.480	0.404	1
2026-04-10	0.498	0.498	0.480	0.480	0.404	1,723
2026-04-09	0.500	0.500	0.498	0.498	0.419	500
2026-04-08	0.482	0.490	0.482	0.490	0.413	595
2026-04-07	0.480	0.480	0.480	0.480	0.404	77
2026-04-02	0.490	0.490	0.490	0.490	0.413	1
2026-04-01	0.490	0.490	0.490	0.490	0.413	1
2026-03-31	0.498	0.498	0.490	0.490	0.413	298
2026-03-30	0.462	0.498	0.462	0.498	0.419	2,377
2026-03-27	0.490	0.490	0.462	0.462	0.389	2,733
2026-03-26	0.480	0.490	0.480	0.490	0.413	2,197
2026-03-25	0.482	0.490	0.482	0.490	0.413	595
2026-03-24	0.480	0.490	0.480	0.482	0.406	723
2026-03-23	0.492	0.492	0.480	0.480	0.404	1,010
2026-03-20	0.492	0.492	0.492	0.492	0.414	1
2026-03-19	0.492	0.492	0.492	0.492	0.414	1
2026-03-18	0.492	0.492	0.492	0.492	0.414	1
2026-03-17	0.492	0.492	0.492	0.492	0.414	1
2026-03-16	0.492	0.492	0.492	0.492	0.414	1
2026-03-13	0.492	0.492	0.492	0.492	0.414	1
2026-03-12	0.492	0.492	0.492	0.492	0.414	1
2026-03-11	0.484	0.492	0.484	0.492	0.414	2,843
2026-03-10	0.490	0.490	0.484	0.484	0.408	992
2026-03-09	0.484	0.484	0.484	0.484	0.408	1
2026-03-06	0.482	0.482	0.482	0.482	0.406	186
2026-03-05	0.490	0.490	0.490	0.490	0.413	1
2026-03-04	0.490	0.490	0.490	0.490	0.413	298
2026-03-03	0.492	0.492	0.492	0.492	0.414	1
2026-03-02	0.490	0.490	0.490	0.490	0.413	1
2026-02-27	0.482	0.490	0.462	0.490	0.413	3,012
2026-02-26	0.494	0.494	0.482	0.482	0.406	2,377
2026-02-25	0.490	0.498	0.490	0.494	0.416	1,426
2026-02-24	0.470	0.490	0.464	0.490	0.413	1,803
2026-02-23	0.470	0.490	0.470	0.470	0.396	2,413
2026-02-20	0.498	0.498	0.480	0.480	0.404	6,234
2026-02-19	0.490	0.498	0.490	0.498	0.419	120
2026-02-18	0.498	0.498	0.490	0.490	0.413	2
2026-02-17	0.490	0.500	0.490	0.500	0.421	251
2026-02-16	0.498	0.498	0.490	0.490	0.413	298
2026-02-13	0.500	0.500	0.500	0.500	0.421	239
2026-02-12	0.500	0.500	0.500	0.500	0.421	1
2026-02-11	0.500	0.500	0.498	0.500	0.421	3,208
2026-02-10	0.490	0.500	0.490	0.500	0.421	2,948
2026-02-09	0.480	0.490	0.480	0.490	0.413	724
2026-02-06	0.498	0.498	0.480	0.480	0.404	464
2026-02-05	0.490	0.500	0.490	0.498	0.419	5,761
2026-02-04	0.490	0.500	0.490	0.490	0.413	1,024
2026-02-03	0.472	0.490	0.472	0.480	0.404	937
2026-02-02	0.480	0.480	0.470	0.470	0.396	369
2026-01-30	0.480	0.480	0.480	0.480	0.404	1
2026-01-29	0.470	0.480	0.470	0.480	0.404	132
2026-01-28	0.470	0.470	0.470	0.470	0.396	1
2026-01-27	0.490	0.490	0.470	0.470	0.396	482
2026-01-26	0.500	0.500	0.490	0.490	0.413	221

← NewerPage 3 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.