Bluelinea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.500	0.500	0.500	0.500	0.421	1
2025-10-27	0.500	0.500	0.500	0.500	0.421	1
2025-10-24	0.496	0.500	0.496	0.500	0.421	2,377
2025-10-23	0.500	0.500	0.496	0.496	0.418	298
2025-10-22	0.500	0.500	0.500	0.500	0.421	1
2025-10-21	0.496	0.500	0.496	0.500	0.421	120
2025-10-20	0.510	0.520	0.496	0.496	0.418	8,129
2025-10-17	0.520	0.520	0.510	0.510	0.429	1,685
2025-10-16	0.500	0.510	0.500	0.510	0.429	476
2025-10-15	0.500	0.500	0.500	0.500	0.421	1
2025-10-14	0.500	0.500	0.500	0.500	0.421	594
2025-10-13	0.500	0.500	0.494	0.494	0.416	2,974
2025-10-10	0.560	0.560	0.500	0.500	0.421	35,681
2025-10-09	0.630	0.680	0.570	0.570	0.480	25,137
2025-10-08	0.600	0.650	0.600	0.630	0.531	13,993
2025-10-07	0.480	0.690	0.480	0.600	0.505	65,268
2025-10-06	0.500	0.500	0.480	0.480	0.404	2,334
2025-10-03	0.480	0.480	0.480	0.480	0.404	1
2025-10-02	0.480	0.480	0.480	0.480	0.404	2,179
2025-10-01	0.480	0.480	0.480	0.480	0.404	1
2025-09-30	0.490	0.492	0.480	0.480	0.404	2,379
2025-09-29	0.490	0.490	0.490	0.490	0.413	1
2025-09-26	0.490	0.490	0.480	0.490	0.413	2,258
2025-09-25	0.490	0.490	0.490	0.490	0.413	1
2025-09-24	0.490	0.490	0.488	0.490	0.413	1,961
2025-09-23	0.490	0.490	0.490	0.490	0.413	567
2025-09-22	0.490	0.490	0.490	0.490	0.413	11
2025-09-19	0.498	0.498	0.498	0.498	0.419	1
2025-09-18	0.498	0.498	0.498	0.498	0.419	1
2025-09-17	0.498	0.498	0.498	0.498	0.419	1
2025-09-16	0.498	0.498	0.482	0.498	0.419	37
2025-09-15	0.498	0.498	0.498	0.498	0.419	1
2025-09-12	0.496	0.498	0.484	0.498	0.419	791
2025-09-11	0.484	0.496	0.480	0.496	0.418	1,783
2025-09-10	0.510	0.510	0.484	0.484	0.408	4,479
2025-09-09	0.470	0.510	0.470	0.510	0.429	2,020
2025-09-08	0.472	0.472	0.470	0.470	0.396	595
2025-09-05	0.472	0.472	0.472	0.472	0.397	1
2025-09-04	0.510	0.510	0.472	0.472	0.397	7,103
2025-09-03	0.520	0.520	0.510	0.510	0.429	596
2025-09-02	0.530	0.530	0.520	0.520	0.438	594
2025-09-01	0.530	0.530	0.530	0.530	0.446	1
2025-08-29	0.530	0.530	0.530	0.530	0.446	1
2025-08-28	0.530	0.530	0.530	0.530	0.446	1
2025-08-27	0.530	0.530	0.530	0.530	0.446	1
2025-08-26	0.530	0.530	0.530	0.530	0.446	84
2025-08-25	0.540	0.550	0.530	0.530	0.446	2,232
2025-08-22	0.540	0.540	0.540	0.540	0.455	5
2025-08-21	0.530	0.530	0.530	0.530	0.446	239
2025-08-20	0.530	0.530	0.530	0.530	0.446	1
2025-08-19	0.530	0.530	0.530	0.530	0.446	1
2025-08-18	0.530	0.530	0.530	0.530	0.446	238
2025-08-15	0.540	0.540	0.540	0.540	0.455	1
2025-08-14	0.540	0.540	0.540	0.540	0.455	1
2025-08-13	0.540	0.540	0.540	0.540	0.455	1
2025-08-12	0.540	0.540	0.500	0.540	0.455	20,316
2025-08-11	0.550	0.560	0.540	0.540	0.455	9,899
2025-08-08	0.600	0.600	0.590	0.590	0.497	3,404
2025-08-07	0.600	0.610	0.600	0.600	0.505	182
2025-08-06	0.610	0.620	0.600	0.600	0.505	3,172

← NewerPage 5 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.