Wallix Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 8.550 | 8.560 | 8.180 | 8.280 | 8.280 | 15,711 |
| 2024-06-12 | 9.310 | 9.400 | 8.500 | 8.580 | 8.580 | 19,388 |
| 2024-06-11 | 9.520 | 9.710 | 9.320 | 9.400 | 9.400 | 2,810 |
| 2024-06-10 | 9.790 | 9.970 | 9.220 | 9.680 | 9.680 | 12,184 |
| 2024-06-07 | 9.930 | 10.000 | 9.760 | 9.990 | 9.990 | 18,312 |
| 2024-06-06 | 9.570 | 9.980 | 9.420 | 9.920 | 9.920 | 13,040 |
| 2024-06-05 | 9.580 | 9.600 | 9.360 | 9.570 | 9.570 | 23,963 |
| 2024-06-04 | 9.590 | 9.700 | 9.390 | 9.490 | 9.490 | 15,767 |
| 2024-06-03 | 9.520 | 9.570 | 9.410 | 9.550 | 9.550 | 9,415 |
| 2024-05-31 | 8.980 | 9.510 | 8.950 | 9.450 | 9.450 | 17,673 |
| 2024-05-30 | 8.540 | 8.940 | 8.340 | 8.940 | 8.940 | 19,154 |
| 2024-05-29 | 8.750 | 8.750 | 8.500 | 8.600 | 8.600 | 7,537 |
| 2024-05-28 | 8.720 | 8.840 | 8.530 | 8.720 | 8.720 | 10,172 |
| 2024-05-27 | 8.400 | 8.750 | 8.400 | 8.630 | 8.630 | 11,303 |
| 2024-05-24 | 8.550 | 8.560 | 8.340 | 8.490 | 8.490 | 6,944 |
| 2024-05-23 | 8.700 | 8.700 | 8.300 | 8.550 | 8.550 | 13,622 |
| 2024-05-22 | 8.600 | 8.700 | 8.510 | 8.570 | 8.570 | 3,715 |
| 2024-05-21 | 8.580 | 8.610 | 8.480 | 8.580 | 8.580 | 5,280 |
| 2024-05-20 | 8.550 | 8.580 | 8.480 | 8.580 | 8.580 | 1,265 |
| 2024-05-17 | 8.470 | 8.560 | 8.460 | 8.470 | 8.470 | 1,127 |
| 2024-05-16 | 8.330 | 8.490 | 8.300 | 8.460 | 8.460 | 2,364 |
| 2024-05-15 | 8.560 | 8.580 | 8.350 | 8.350 | 8.350 | 8,101 |
| 2024-05-14 | 8.780 | 8.780 | 8.480 | 8.590 | 8.590 | 25,788 |
| 2024-05-13 | 8.900 | 8.920 | 8.730 | 8.770 | 8.770 | 4,451 |
| 2024-05-10 | 8.940 | 8.950 | 8.780 | 8.860 | 8.860 | 2,599 |
| 2024-05-09 | 8.970 | 8.970 | 8.900 | 8.950 | 8.950 | 2,111 |
| 2024-05-08 | 8.960 | 8.970 | 8.860 | 8.910 | 8.910 | 997 |
| 2024-05-07 | 8.900 | 8.980 | 8.840 | 8.960 | 8.960 | 3,148 |
| 2024-05-06 | 8.900 | 9.010 | 8.770 | 8.880 | 8.880 | 6,784 |
| 2024-05-03 | 8.780 | 8.980 | 8.590 | 8.970 | 8.970 | 4,145 |
| 2024-05-02 | 8.730 | 8.780 | 8.550 | 8.780 | 8.780 | 2,747 |
| 2024-04-30 | 8.750 | 8.815 | 8.300 | 8.680 | 8.680 | 14,092 |
| 2024-04-29 | 8.920 | 8.920 | 8.800 | 8.800 | 8.800 | 1,171 |
| 2024-04-26 | 8.800 | 8.870 | 8.750 | 8.750 | 8.750 | 2,190 |
| 2024-04-25 | 8.990 | 8.990 | 8.830 | 8.980 | 8.980 | 2,106 |
| 2024-04-24 | 8.800 | 8.990 | 8.800 | 8.940 | 8.940 | 4,995 |
| 2024-04-23 | 8.730 | 8.800 | 8.550 | 8.800 | 8.800 | 5,873 |
| 2024-04-22 | 8.800 | 8.800 | 8.530 | 8.740 | 8.740 | 7,225 |
| 2024-04-19 | 8.640 | 8.720 | 8.510 | 8.720 | 8.720 | 4,897 |
| 2024-04-18 | 8.700 | 8.880 | 8.530 | 8.530 | 8.530 | 11,847 |
| 2024-04-17 | 8.800 | 8.810 | 8.750 | 8.760 | 8.760 | 723 |
| 2024-04-16 | 8.780 | 8.960 | 8.780 | 8.800 | 8.800 | 3,693 |
| 2024-04-15 | 9.000 | 9.000 | 8.700 | 8.800 | 8.800 | 11,254 |
| 2024-04-12 | 9.400 | 9.400 | 9.050 | 9.100 | 9.100 | 31,278 |
| 2024-04-11 | 8.720 | 8.840 | 8.560 | 8.820 | 8.820 | 3,967 |
| 2024-04-10 | 8.900 | 9.000 | 8.530 | 8.800 | 8.800 | 12,841 |
| 2024-04-09 | 9.150 | 9.260 | 8.580 | 8.900 | 8.900 | 9,524 |
| 2024-04-08 | 8.600 | 9.150 | 8.500 | 9.150 | 9.150 | 8,176 |
| 2024-04-05 | 8.270 | 8.590 | 8.270 | 8.590 | 8.590 | 6,810 |
| 2024-04-04 | 8.320 | 8.450 | 8.310 | 8.310 | 8.310 | 5,149 |
| 2024-04-03 | 8.290 | 8.430 | 8.220 | 8.350 | 8.350 | 8,192 |
| 2024-04-02 | 8.230 | 8.390 | 8.200 | 8.350 | 8.350 | 8,487 |
| 2024-03-28 | 8.300 | 8.450 | 8.210 | 8.300 | 8.300 | 10,417 |
| 2024-03-27 | 8.400 | 8.400 | 8.220 | 8.310 | 8.310 | 9,043 |
| 2024-03-26 | 8.860 | 8.860 | 8.150 | 8.400 | 8.400 | 13,157 |
| 2024-03-25 | 8.220 | 8.740 | 8.150 | 8.720 | 8.720 | 20,562 |
| 2024-03-22 | 9.400 | 9.400 | 7.860 | 8.340 | 8.340 | 85,219 |
| 2024-03-21 | 10.120 | 10.120 | 9.880 | 10.080 | 10.080 | 5,684 |
| 2024-03-20 | 10.100 | 10.120 | 9.930 | 9.960 | 9.960 | 3,679 |
| 2024-03-19 | 10.100 | 10.100 | 9.980 | 9.990 | 9.990 | 3,375 |
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.