Wallix Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 8.140 | 8.270 | 8.120 | 8.250 | 8.250 | 3,306 |
| 2024-09-04 | 8.380 | 8.380 | 8.120 | 8.290 | 8.290 | 2,726 |
| 2024-09-03 | 7.870 | 8.450 | 7.810 | 8.180 | 8.180 | 12,624 |
| 2024-09-02 | 7.830 | 7.960 | 7.750 | 7.910 | 7.910 | 3,891 |
| 2024-08-30 | 7.500 | 8.040 | 7.450 | 7.980 | 7.980 | 143,081 |
| 2024-08-29 | 7.500 | 7.500 | 7.420 | 7.500 | 7.500 | 913 |
| 2024-08-28 | 7.480 | 7.500 | 7.420 | 7.490 | 7.490 | 780 |
| 2024-08-27 | 7.500 | 7.500 | 7.400 | 7.490 | 7.490 | 2,280 |
| 2024-08-26 | 7.340 | 7.500 | 7.340 | 7.500 | 7.500 | 515 |
| 2024-08-23 | 7.360 | 7.440 | 7.320 | 7.440 | 7.440 | 2,138 |
| 2024-08-22 | 7.220 | 7.320 | 7.220 | 7.320 | 7.320 | 366 |
| 2024-08-21 | 7.190 | 7.320 | 6.980 | 7.320 | 7.320 | 4,481 |
| 2024-08-20 | 7.210 | 7.280 | 7.180 | 7.200 | 7.200 | 1,350 |
| 2024-08-19 | 7.280 | 7.280 | 7.160 | 7.210 | 7.210 | 5,954 |
| 2024-08-16 | 7.310 | 7.320 | 7.180 | 7.180 | 7.180 | 1,233 |
| 2024-08-15 | 7.280 | 7.300 | 7.260 | 7.300 | 7.300 | 3,575 |
| 2024-08-14 | 7.400 | 7.400 | 7.180 | 7.240 | 7.240 | 2,620 |
| 2024-08-13 | 7.500 | 7.500 | 7.250 | 7.380 | 7.380 | 2,188 |
| 2024-08-12 | 7.580 | 7.580 | 7.500 | 7.500 | 7.500 | 719 |
| 2024-08-09 | 7.590 | 7.660 | 7.480 | 7.480 | 7.480 | 1,795 |
| 2024-08-08 | 7.610 | 7.610 | 7.310 | 7.600 | 7.600 | 606 |
| 2024-08-07 | 7.500 | 7.660 | 7.440 | 7.660 | 7.660 | 4,035 |
| 2024-08-06 | 7.300 | 7.500 | 7.300 | 7.500 | 7.500 | 3,382 |
| 2024-08-05 | 7.820 | 7.820 | 6.730 | 7.500 | 7.500 | 9,504 |
| 2024-08-02 | 7.860 | 7.860 | 7.520 | 7.630 | 7.630 | 6,275 |
| 2024-08-01 | 8.070 | 8.070 | 7.860 | 7.860 | 7.860 | 1,099 |
| 2024-07-31 | 8.000 | 8.080 | 7.900 | 7.960 | 7.960 | 1,875 |
| 2024-07-30 | 8.010 | 8.190 | 8.010 | 8.120 | 8.120 | 1,586 |
| 2024-07-29 | 8.100 | 8.180 | 7.980 | 8.000 | 8.000 | 3,274 |
| 2024-07-26 | 7.800 | 8.130 | 7.800 | 8.080 | 8.080 | 5,085 |
| 2024-07-25 | 7.830 | 7.850 | 7.620 | 7.730 | 7.730 | 2,405 |
| 2024-07-24 | 8.090 | 8.090 | 7.800 | 7.810 | 7.810 | 3,774 |
| 2024-07-23 | 8.000 | 8.190 | 7.990 | 8.120 | 8.120 | 2,619 |
| 2024-07-22 | 8.000 | 8.200 | 7.900 | 8.040 | 8.040 | 9,553 |
| 2024-07-19 | 6.990 | 8.280 | 6.990 | 8.000 | 8.000 | 61,974 |
| 2024-07-18 | 7.940 | 7.940 | 6.400 | 6.400 | 6.400 | 69,341 |
| 2024-07-17 | 7.720 | 8.040 | 7.260 | 8.030 | 8.030 | 17,068 |
| 2024-07-16 | 8.060 | 8.060 | 7.630 | 7.920 | 7.920 | 10,502 |
| 2024-07-15 | 8.210 | 8.290 | 7.880 | 8.000 | 8.000 | 9,657 |
| 2024-07-12 | 8.160 | 8.340 | 8.010 | 8.310 | 8.310 | 5,577 |
| 2024-07-11 | 8.300 | 8.400 | 8.070 | 8.250 | 8.250 | 4,632 |
| 2024-07-10 | 8.400 | 8.410 | 8.250 | 8.270 | 8.270 | 6,358 |
| 2024-07-09 | 8.680 | 8.780 | 8.150 | 8.220 | 8.220 | 5,343 |
| 2024-07-08 | 8.630 | 8.760 | 8.550 | 8.580 | 8.580 | 10,599 |
| 2024-07-05 | 8.890 | 8.890 | 8.660 | 8.760 | 8.760 | 2,788 |
| 2024-07-04 | 8.980 | 8.980 | 8.830 | 8.890 | 8.890 | 2,653 |
| 2024-07-03 | 8.980 | 8.980 | 8.850 | 8.970 | 8.970 | 989 |
| 2024-07-02 | 8.980 | 8.980 | 8.820 | 8.950 | 8.950 | 2,260 |
| 2024-07-01 | 8.820 | 9.030 | 8.800 | 9.000 | 9.000 | 3,148 |
| 2024-06-28 | 9.320 | 9.320 | 8.840 | 9.010 | 9.010 | 4,574 |
| 2024-06-27 | 9.490 | 9.620 | 9.130 | 9.320 | 9.320 | 8,107 |
| 2024-06-26 | 9.050 | 9.690 | 9.000 | 9.450 | 9.450 | 15,622 |
| 2024-06-25 | 8.300 | 9.020 | 8.110 | 9.020 | 9.020 | 14,068 |
| 2024-06-24 | 7.780 | 8.300 | 7.500 | 8.280 | 8.280 | 12,972 |
| 2024-06-21 | 7.660 | 7.820 | 7.370 | 7.820 | 7.820 | 15,465 |
| 2024-06-20 | 7.740 | 7.760 | 7.660 | 7.760 | 7.760 | 3,512 |
| 2024-06-19 | 7.720 | 7.800 | 7.660 | 7.740 | 7.740 | 3,126 |
| 2024-06-18 | 7.670 | 7.780 | 7.500 | 7.780 | 7.780 | 7,033 |
| 2024-06-17 | 7.400 | 7.750 | 6.710 | 7.730 | 7.730 | 36,266 |
| 2024-06-14 | 8.150 | 8.150 | 7.550 | 7.700 | 7.700 | 17,441 |
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.