Wallix Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 9.360 | 9.980 | 9.360 | 9.980 | 9.980 | 7,152 |
| 2024-03-15 | 9.720 | 9.730 | 9.270 | 9.490 | 9.490 | 15,182 |
| 2024-03-14 | 9.880 | 9.880 | 9.500 | 9.720 | 9.720 | 17,649 |
| 2024-03-13 | 10.220 | 10.220 | 9.760 | 9.930 | 9.930 | 10,233 |
| 2024-03-12 | 10.500 | 10.600 | 9.660 | 10.220 | 10.220 | 21,169 |
| 2024-03-11 | 10.760 | 10.760 | 10.320 | 10.500 | 10.500 | 9,853 |
| 2024-03-08 | 10.700 | 10.880 | 10.560 | 10.680 | 10.680 | 8,569 |
| 2024-03-07 | 11.280 | 11.540 | 10.160 | 10.900 | 10.900 | 26,683 |
| 2024-03-06 | 11.340 | 11.580 | 11.180 | 11.180 | 11.180 | 8,105 |
| 2024-03-05 | 11.400 | 11.800 | 11.120 | 11.120 | 11.120 | 21,567 |
| 2024-03-04 | 10.500 | 11.440 | 10.440 | 11.440 | 11.440 | 27,204 |
| 2024-03-01 | 10.240 | 10.440 | 10.120 | 10.300 | 10.300 | 10,731 |
| 2024-02-29 | 10.500 | 10.720 | 10.240 | 10.240 | 10.240 | 9,795 |
| 2024-02-28 | 10.600 | 10.900 | 10.500 | 10.500 | 10.500 | 20,309 |
| 2024-02-27 | 10.480 | 10.780 | 10.300 | 10.580 | 10.580 | 41,648 |
| 2024-02-26 | 9.960 | 10.660 | 9.860 | 10.220 | 10.220 | 43,151 |
| 2024-02-23 | 9.620 | 9.810 | 9.410 | 9.680 | 9.680 | 5,417 |
| 2024-02-22 | 9.330 | 10.040 | 9.230 | 9.790 | 9.790 | 10,606 |
| 2024-02-21 | 9.650 | 9.650 | 9.100 | 9.150 | 9.150 | 9,892 |
| 2024-02-20 | 10.040 | 10.040 | 9.580 | 9.590 | 9.590 | 6,061 |
| 2024-02-19 | 10.160 | 10.300 | 9.940 | 9.940 | 9.940 | 12,972 |
| 2024-02-16 | 10.140 | 10.180 | 10.000 | 10.040 | 10.040 | 8,392 |
| 2024-02-15 | 9.930 | 10.200 | 9.760 | 10.100 | 10.100 | 26,697 |
| 2024-02-14 | 9.380 | 9.960 | 9.370 | 9.840 | 9.840 | 27,716 |
| 2024-02-13 | 9.300 | 9.300 | 9.110 | 9.280 | 9.280 | 2,727 |
| 2024-02-12 | 9.460 | 9.460 | 9.100 | 9.300 | 9.300 | 4,601 |
| 2024-02-09 | 9.900 | 9.940 | 9.080 | 9.430 | 9.430 | 16,273 |
| 2024-02-08 | 9.760 | 9.950 | 9.700 | 9.810 | 9.810 | 6,168 |
| 2024-02-07 | 10.040 | 10.240 | 9.720 | 9.740 | 9.740 | 9,556 |
| 2024-02-06 | 9.480 | 10.240 | 9.480 | 10.240 | 10.240 | 7,150 |
| 2024-02-05 | 8.750 | 10.100 | 8.750 | 9.520 | 9.520 | 29,083 |
| 2024-02-02 | 8.680 | 8.940 | 8.400 | 8.800 | 8.800 | 6,954 |
| 2024-02-01 | 8.490 | 8.700 | 8.450 | 8.680 | 8.680 | 6,782 |
| 2024-01-31 | 8.450 | 8.580 | 8.450 | 8.500 | 8.500 | 1,990 |
| 2024-01-30 | 8.490 | 8.510 | 8.400 | 8.450 | 8.450 | 2,936 |
| 2024-01-29 | 8.500 | 8.540 | 8.400 | 8.500 | 8.500 | 1,128 |
| 2024-01-26 | 8.500 | 8.520 | 8.330 | 8.500 | 8.500 | 1,596 |
| 2024-01-25 | 8.660 | 8.660 | 8.310 | 8.500 | 8.500 | 2,048 |
| 2024-01-24 | 8.380 | 8.680 | 8.380 | 8.560 | 8.560 | 6,711 |
| 2024-01-23 | 8.330 | 8.400 | 8.150 | 8.380 | 8.380 | 1,598 |
| 2024-01-22 | 8.220 | 8.410 | 8.060 | 8.340 | 8.340 | 2,355 |
| 2024-01-19 | 8.240 | 8.440 | 8.200 | 8.200 | 8.200 | 44,190 |
| 2024-01-18 | 8.520 | 8.520 | 8.210 | 8.210 | 8.210 | 14,895 |
| 2024-01-17 | 8.820 | 8.840 | 8.200 | 8.340 | 8.340 | 5,659 |
| 2024-01-16 | 8.900 | 8.900 | 8.640 | 8.800 | 8.800 | 3,356 |
| 2024-01-15 | 8.640 | 8.890 | 8.620 | 8.890 | 8.890 | 3,502 |
| 2024-01-12 | 8.890 | 8.940 | 8.570 | 8.900 | 8.900 | 4,929 |
| 2024-01-11 | 8.900 | 8.940 | 8.830 | 8.930 | 8.930 | 1,828 |
| 2024-01-10 | 8.990 | 9.010 | 8.830 | 8.830 | 8.830 | 2,130 |
| 2024-01-09 | 8.920 | 9.000 | 8.920 | 8.920 | 8.920 | 2,807 |
| 2024-01-08 | 8.900 | 9.000 | 8.900 | 8.920 | 8.920 | 1,593 |
| 2024-01-05 | 9.090 | 9.100 | 8.940 | 9.000 | 9.000 | 1,295 |
| 2024-01-04 | 9.080 | 9.260 | 8.910 | 9.260 | 9.260 | 2,179 |
| 2024-01-03 | 9.200 | 9.200 | 9.140 | 9.140 | 9.140 | 347 |
| 2024-01-02 | 9.340 | 9.340 | 9.200 | 9.200 | 9.200 | 1,517 |
| 2023-12-29 | 9.140 | 9.430 | 9.140 | 9.240 | 9.240 | 1,943 |
| 2023-12-28 | 8.980 | 9.360 | 8.980 | 9.130 | 9.130 | 3,895 |
| 2023-12-27 | 9.100 | 9.180 | 8.830 | 9.180 | 9.180 | 3,927 |
| 2023-12-22 | 9.500 | 9.500 | 8.560 | 9.190 | 9.190 | 7,407 |
| 2023-12-21 | 9.660 | 9.660 | 9.340 | 9.340 | 9.340 | 2,748 |
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.