Bluelinea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.620	0.650	0.600	0.610	0.501	4,973
2025-05-12	0.670	0.710	0.620	0.620	0.509	2,638
2025-05-09	0.660	0.670	0.660	0.670	0.550	462
2025-05-08	0.670	0.670	0.660	0.660	0.542	62
2025-05-07	0.660	0.670	0.660	0.670	0.550	460
2025-05-06	0.630	0.670	0.630	0.660	0.542	2,372
2025-05-05	0.630	0.630	0.630	0.630	0.517	306
2025-05-02	0.675	0.675	0.630	0.630	0.517	1,218
2025-04-30	0.640	0.675	0.640	0.675	0.554	4,245
2025-04-29	0.635	0.635	0.635	0.635	0.522	1
2025-04-28	0.630	0.650	0.630	0.635	0.522	10,427
2025-04-25	0.630	0.650	0.620	0.630	0.517	7,743
2025-04-24	0.630	0.630	0.630	0.630	0.517	1
2025-04-23	0.620	0.630	0.620	0.630	0.517	184
2025-04-22	0.620	0.620	0.620	0.620	0.509	1
2025-04-17	0.610	0.620	0.610	0.620	0.509	123
2025-04-16	0.610	0.665	0.610	0.610	0.501	3,033
2025-04-15	0.630	0.650	0.610	0.610	0.501	683
2025-04-14	0.610	0.630	0.610	0.630	0.517	603
2025-04-11	0.630	0.630	0.575	0.610	0.501	295
2025-04-10	0.650	0.690	0.630	0.630	0.517	306
2025-04-09	0.630	0.670	0.630	0.650	0.534	3,326
2025-04-08	0.670	0.690	0.630	0.630	0.517	368
2025-04-07	0.730	0.730	0.670	0.670	0.550	1,453
2025-04-04	0.730	0.730	0.730	0.730	0.600	1
2025-04-03	0.730	0.730	0.730	0.730	0.600	1
2025-04-02	0.810	0.830	0.730	0.730	0.600	2,534
2025-04-01	0.885	0.890	0.810	0.810	0.665	2,303
2025-03-31	0.885	0.885	0.885	0.885	0.727	1
2025-03-28	0.870	0.885	0.870	0.885	0.727	1,124
2025-03-27	0.910	0.910	0.910	0.910	0.747	610
2025-03-26	0.970	0.970	0.930	0.930	0.764	4,464
2025-03-25	0.990	0.990	0.970	0.970	0.797	306
2025-03-24	0.990	0.990	0.990	0.990	0.813	13
2025-03-21	0.990	0.990	0.950	0.990	0.813	988
2025-03-20	0.990	0.990	0.990	0.990	0.813	1
2025-03-19	1.010	1.010	0.955	0.990	0.813	1,789
2025-03-18	1.020	1.020	1.020	1.020	0.838	488
2025-03-17	1.020	1.020	1.020	1.020	0.838	1
2025-03-14	1.020	1.020	1.020	1.020	0.838	1
2025-03-13	0.990	1.020	0.990	1.020	0.838	720
2025-03-12	0.970	1.040	0.970	1.000	0.821	5,785
2025-03-11	1.040	1.040	0.950	1.010	0.829	3,046
2025-03-10	0.950	1.050	0.950	1.050	0.862	2,642
2025-03-07	0.930	0.930	0.930	0.930	0.764	1
2025-03-06	0.930	0.930	0.930	0.930	0.764	1
2025-03-05	0.930	0.930	0.930	0.930	0.764	5
2025-03-04	0.950	0.950	0.930	0.930	0.764	606
2025-03-03	0.890	0.950	0.890	0.950	0.780	3,046
2025-02-28	0.890	0.890	0.890	0.890	0.731	1
2025-02-27	0.890	0.890	0.890	0.890	0.731	1
2025-02-26	0.890	0.890	0.890	0.890	0.731	1
2025-02-25	0.930	0.930	0.890	0.890	0.731	1,005
2025-02-24	0.950	0.950	0.930	0.930	0.764	1,219
2025-02-21	0.930	0.970	0.930	0.970	0.797	367
2025-02-20	0.910	0.930	0.910	0.930	0.764	306
2025-02-19	0.945	0.945	0.910	0.910	0.747	2,650
2025-02-18	0.945	0.945	0.910	0.910	0.747	1,219
2025-02-17	0.990	0.990	0.950	0.950	0.780	2,981
2025-02-14	0.970	1.010	0.970	1.010	0.829	610

← NewerPage 7 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.