Bluelinea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.500	0.500	0.500	0.500	0.421	1
2026-01-22	0.480	0.500	0.480	0.500	0.421	1,178
2026-01-21	0.480	0.480	0.480	0.480	0.404	1
2026-01-20	0.498	0.498	0.480	0.480	0.404	361
2026-01-19	0.496	0.498	0.490	0.498	0.419	1,439
2026-01-16	0.498	0.498	0.498	0.498	0.419	2,972
2026-01-15	0.490	0.498	0.490	0.498	0.419	1,628
2026-01-14	0.490	0.490	0.480	0.480	0.404	292
2026-01-13	0.490	0.490	0.490	0.490	0.413	1
2026-01-12	0.500	0.500	0.490	0.490	0.413	369
2026-01-09	0.500	0.500	0.498	0.498	0.419	1,447
2026-01-08	0.500	0.510	0.500	0.500	0.421	2,534
2026-01-07	0.515	0.515	0.490	0.490	0.413	8,612
2026-01-06	0.482	0.515	0.482	0.515	0.434	4,960
2026-01-05	0.510	0.510	0.482	0.482	0.406	2,784
2026-01-02	0.500	0.500	0.490	0.494	0.416	8,236
2025-12-31	0.472	0.500	0.472	0.490	0.413	6,711
2025-12-30	0.490	0.498	0.472	0.472	0.397	11,188
2025-12-29	0.480	0.482	0.470	0.470	0.396	654
2025-12-24	0.480	0.480	0.480	0.480	0.404	548
2025-12-23	0.460	0.470	0.460	0.470	0.396	595
2025-12-22	0.470	0.478	0.444	0.460	0.387	1,177
2025-12-19	0.450	0.470	0.450	0.470	0.396	714
2025-12-18	0.450	0.460	0.450	0.460	0.387	595
2025-12-17	0.450	0.450	0.450	0.450	0.379	1
2025-12-16	0.460	0.478	0.450	0.450	0.379	8,760
2025-12-15	0.460	0.460	0.460	0.460	0.387	1
2025-12-12	0.460	0.460	0.460	0.460	0.387	895
2025-12-11	0.460	0.460	0.454	0.454	0.382	5,939
2025-12-10	0.454	0.470	0.454	0.460	0.387	1,247
2025-12-09	0.470	0.470	0.454	0.454	0.382	4,583
2025-12-08	0.456	0.470	0.456	0.470	0.396	4,122
2025-12-05	0.480	0.480	0.460	0.460	0.387	10,263
2025-12-04	0.470	0.480	0.470	0.480	0.404	128
2025-12-03	0.500	0.500	0.462	0.470	0.396	4,165
2025-12-02	0.500	0.500	0.480	0.500	0.421	607
2025-12-01	0.510	0.510	0.500	0.500	0.421	132
2025-11-28	0.500	0.510	0.490	0.510	0.429	561
2025-11-27	0.500	0.500	0.500	0.500	0.421	1
2025-11-26	0.510	0.510	0.500	0.500	0.421	1,783
2025-11-25	0.482	0.520	0.480	0.520	0.438	5,519
2025-11-24	0.480	0.500	0.480	0.482	0.406	3,802
2025-11-21	0.480	0.480	0.480	0.480	0.404	1
2025-11-20	0.480	0.490	0.470	0.480	0.404	3,925
2025-11-19	0.490	0.510	0.480	0.480	0.404	2,377
2025-11-18	0.488	0.520	0.488	0.490	0.413	2,377
2025-11-17	0.500	0.500	0.486	0.486	0.409	4,050
2025-11-14	0.500	0.510	0.500	0.510	0.429	357
2025-11-13	0.490	0.500	0.486	0.500	0.421	458
2025-11-12	0.486	0.490	0.486	0.490	0.413	6,751
2025-11-11	0.490	0.490	0.484	0.484	0.408	191
2025-11-10	0.530	0.530	0.474	0.490	0.413	6,413
2025-11-07	0.496	0.540	0.496	0.540	0.455	5,797
2025-11-06	0.492	0.500	0.492	0.496	0.418	1,470
2025-11-05	0.492	0.492	0.492	0.492	0.414	951
2025-11-04	0.492	0.492	0.492	0.492	0.414	1
2025-11-03	0.500	0.500	0.492	0.492	0.414	4,224
2025-10-31	0.490	0.500	0.490	0.492	0.414	3,077
2025-10-30	0.480	0.490	0.480	0.490	0.413	673
2025-10-29	0.500	0.500	0.480	0.480	0.404	6,444

← NewerPage 4 of 21 · 1,240 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.