Bluelinea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 0.990 | 1.030 | 0.970 | 0.970 | 0.797 | 1,724 |
| 2025-02-12 | 0.950 | 0.990 | 0.950 | 0.990 | 0.813 | 1,599 |
| 2025-02-11 | 0.870 | 0.950 | 0.870 | 0.950 | 0.780 | 1,521 |
| 2025-02-10 | 0.855 | 0.890 | 0.855 | 0.890 | 0.731 | 671 |
| 2025-02-07 | 0.840 | 0.890 | 0.840 | 0.855 | 0.702 | 1,490 |
| 2025-02-06 | 0.815 | 0.850 | 0.815 | 0.840 | 0.690 | 1,650 |
| 2025-02-05 | 0.800 | 0.830 | 0.800 | 0.810 | 0.665 | 837 |
| 2025-02-04 | 0.790 | 0.800 | 0.770 | 0.800 | 0.657 | 572 |
| 2025-02-03 | 0.810 | 0.815 | 0.790 | 0.790 | 0.649 | 3,746 |
| 2025-01-31 | 0.890 | 0.890 | 0.810 | 0.810 | 0.665 | 2,368 |
| 2025-01-30 | 0.920 | 0.920 | 0.850 | 0.890 | 0.731 | 2,619 |
| 2025-01-29 | 0.940 | 0.940 | 0.890 | 0.920 | 0.756 | 1,341 |
| 2025-01-28 | 0.940 | 0.940 | 0.910 | 0.940 | 0.772 | 1,341 |
| 2025-01-27 | 0.930 | 0.940 | 0.850 | 0.940 | 0.772 | 5,481 |
| 2025-01-24 | 0.920 | 0.960 | 0.900 | 0.930 | 0.764 | 2,315 |
| 2025-01-23 | 0.980 | 0.980 | 0.920 | 0.920 | 0.756 | 790 |
| 2025-01-22 | 0.980 | 0.980 | 0.980 | 0.980 | 0.805 | 1 |
| 2025-01-21 | 0.980 | 0.980 | 0.980 | 0.980 | 0.805 | 1 |
| 2025-01-20 | 1.010 | 1.010 | 0.980 | 0.980 | 0.805 | 208 |
| 2025-01-17 | 1.010 | 1.010 | 0.980 | 1.010 | 0.829 | 391 |
| 2025-01-16 | 1.010 | 1.010 | 1.010 | 1.010 | 0.829 | 1 |
| 2025-01-15 | 1.010 | 1.010 | 1.010 | 1.010 | 0.829 | 1 |
| 2025-01-14 | 0.995 | 1.010 | 0.995 | 1.010 | 0.829 | 13 |
| 2025-01-13 | 1.010 | 1.010 | 0.990 | 0.990 | 0.813 | 371 |
| 2025-01-10 | 1.020 | 1.020 | 1.010 | 1.010 | 0.829 | 264 |
| 2025-01-09 | 1.030 | 1.030 | 1.030 | 1.030 | 0.846 | 123 |
| 2025-01-08 | 1.020 | 1.020 | 1.020 | 1.020 | 0.838 | 1 |
| 2025-01-07 | 1.070 | 1.070 | 1.020 | 1.020 | 0.838 | 1,219 |
| 2025-01-06 | 1.030 | 1.070 | 1.030 | 1.070 | 0.879 | 1,219 |
| 2025-01-03 | 1.000 | 1.030 | 1.000 | 1.030 | 0.846 | 785 |
| 2025-01-02 | 1.000 | 1.000 | 1.000 | 1.000 | 0.821 | 1 |
| 2024-12-31 | 0.970 | 1.000 | 0.970 | 1.000 | 0.821 | 1,471 |
| 2024-12-30 | 0.970 | 0.970 | 0.970 | 0.970 | 0.797 | 1 |
| 2024-12-27 | 0.970 | 0.970 | 0.970 | 0.970 | 0.797 | 184 |
| 2024-12-24 | 0.970 | 0.970 | 0.970 | 0.970 | 0.797 | 549 |
| 2024-12-23 | 0.850 | 0.950 | 0.850 | 0.950 | 0.780 | 2,286 |
| 2024-12-20 | 0.850 | 0.850 | 0.810 | 0.810 | 0.665 | 404 |
| 2024-12-19 | 0.850 | 0.850 | 0.850 | 0.850 | 0.698 | 1 |
| 2024-12-18 | 0.830 | 0.850 | 0.830 | 0.850 | 0.698 | 74 |
| 2024-12-17 | 0.830 | 0.830 | 0.830 | 0.830 | 0.682 | 1 |
| 2024-12-16 | 0.830 | 0.830 | 0.830 | 0.830 | 0.682 | 1 |
| 2024-12-13 | 0.830 | 0.830 | 0.830 | 0.830 | 0.682 | 207 |
| 2024-12-12 | 0.880 | 0.880 | 0.840 | 0.840 | 0.690 | 748 |
| 2024-12-11 | 0.905 | 0.905 | 0.880 | 0.880 | 0.723 | 548 |
| 2024-12-10 | 0.905 | 0.905 | 0.905 | 0.905 | 0.743 | 1 |
| 2024-12-09 | 0.905 | 0.905 | 0.905 | 0.905 | 0.743 | 1 |
| 2024-12-06 | 0.905 | 0.905 | 0.905 | 0.905 | 0.743 | 1 |
| 2024-12-05 | 0.900 | 0.900 | 0.900 | 0.900 | 0.739 | 105 |
| 2024-12-04 | 0.900 | 0.900 | 0.900 | 0.900 | 0.739 | 7 |
| 2024-12-03 | 0.900 | 0.900 | 0.900 | 0.900 | 0.739 | 26 |
| 2024-12-02 | 0.900 | 0.900 | 0.900 | 0.900 | 0.739 | 1 |
| 2024-11-29 | 0.870 | 0.900 | 0.870 | 0.900 | 0.739 | 427 |
| 2024-11-28 | 0.890 | 0.890 | 0.870 | 0.870 | 0.714 | 65 |
| 2024-11-27 | 0.900 | 0.900 | 0.890 | 0.890 | 0.731 | 560 |
| 2024-11-26 | 0.900 | 0.900 | 0.900 | 0.900 | 0.739 | 1 |
| 2024-11-25 | 0.900 | 0.900 | 0.900 | 0.900 | 0.739 | 1 |
| 2024-11-22 | 0.910 | 0.910 | 0.900 | 0.900 | 0.739 | 320 |
| 2024-11-21 | 0.930 | 0.930 | 0.910 | 0.910 | 0.747 | 656 |
| 2024-11-20 | 0.930 | 0.930 | 0.930 | 0.930 | 0.764 | 1 |
| 2024-11-19 | 0.930 | 0.930 | 0.930 | 0.930 | 0.764 | 1 |
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.