Bluelinea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.610	0.610	0.610	0.610	0.514	1
2025-08-04	0.610	0.610	0.610	0.610	0.514	429
2025-08-01	0.610	0.610	0.600	0.610	0.514	347
2025-07-31	0.600	0.620	0.570	0.610	0.514	4,469
2025-07-30	0.610	0.620	0.570	0.600	0.505	2,382
2025-07-29	0.575	0.685	0.575	0.610	0.514	26,128
2025-07-28	0.535	0.580	0.520	0.580	0.488	13,461
2025-07-25	0.510	0.510	0.510	0.510	0.429	1
2025-07-24	0.510	0.510	0.498	0.510	0.429	8,229
2025-07-23	0.545	0.545	0.500	0.530	0.446	11,627
2025-07-22	0.490	0.540	0.490	0.540	0.455	20,715
2025-07-21	0.476	0.476	0.460	0.466	0.392	9,912
2025-07-18	0.480	0.480	0.456	0.476	0.401	16,804
2025-07-17	0.500	0.500	0.454	0.480	0.404	7,903
2025-07-16	0.500	0.500	0.490	0.500	0.421	2,436
2025-07-15	0.500	0.500	0.480	0.500	0.421	1,676
2025-07-14	0.535	0.535	0.500	0.500	0.421	5,702
2025-07-11	0.545	0.545	0.520	0.540	0.455	2,967
2025-07-10	0.545	0.545	0.545	0.545	0.459	578,459
2025-07-09	0.540	0.545	0.530	0.545	0.459	6,783
2025-07-08	0.540	0.540	0.540	0.540	0.455	702
2025-07-07	0.540	0.540	0.540	0.540	0.455	1,115
2025-07-04	0.530	0.540	0.530	0.540	0.455	1,682
2025-07-03	0.545	0.545	0.505	0.530	0.446	2,247
2025-07-02	0.540	0.545	0.540	0.545	0.459	418
2025-07-01	0.525	0.540	0.525	0.540	0.455	334
2025-06-30	0.510	0.560	0.510	0.540	0.444	12,719
2025-06-27	0.590	0.600	0.530	0.530	0.435	1,073
2025-06-26	0.560	0.675	0.560	0.590	0.485	6,639
2025-06-25	0.545	0.555	0.545	0.555	0.456	1,036
2025-06-24	0.540	0.590	0.540	0.540	0.444	4,141
2025-06-23	0.540	0.540	0.540	0.540	0.444	123
2025-06-20	0.580	0.580	0.540	0.540	0.444	3,619
2025-06-19	0.615	0.620	0.595	0.595	0.489	1,606
2025-06-18	0.635	0.635	0.600	0.615	0.505	6,142
2025-06-17	0.660	0.660	0.635	0.635	0.522	245
2025-06-16	0.650	0.660	0.650	0.660	0.542	306
2025-06-13	0.630	0.660	0.630	0.650	0.534	3,688
2025-06-12	0.630	0.630	0.630	0.630	0.517	1
2025-06-11	0.655	0.655	0.630	0.630	0.517	2,358
2025-06-10	0.655	0.655	0.655	0.655	0.538	1
2025-06-09	0.660	0.675	0.630	0.675	0.554	5,208
2025-06-06	0.670	0.670	0.660	0.660	0.542	10
2025-06-05	0.660	0.660	0.650	0.660	0.542	1,829
2025-06-04	0.660	0.660	0.660	0.660	0.542	1
2025-06-03	0.650	0.675	0.650	0.660	0.542	882
2025-06-02	0.730	0.730	0.650	0.650	0.534	1,461
2025-05-30	0.700	0.730	0.700	0.730	0.600	367
2025-05-29	0.670	0.700	0.670	0.700	0.575	2,449
2025-05-28	0.670	0.670	0.670	0.670	0.550	1
2025-05-27	0.670	0.670	0.670	0.670	0.550	1
2025-05-26	0.670	0.670	0.670	0.670	0.550	1
2025-05-23	0.610	0.670	0.610	0.670	0.550	778
2025-05-22	0.610	0.620	0.610	0.610	0.501	1,905
2025-05-21	0.650	0.650	0.650	0.650	0.534	62
2025-05-20	0.660	0.660	0.650	0.650	0.534	915
2025-05-19	0.650	0.650	0.650	0.650	0.534	1
2025-05-16	0.615	0.650	0.615	0.650	0.534	915
2025-05-15	0.600	0.615	0.600	0.615	0.505	2,116
2025-05-14	0.610	0.610	0.600	0.600	0.493	854

← NewerPage 6 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.