Wallix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	9.490	9.770	9.250	9.660	9.660	5,677
2023-12-19	8.840	9.680	8.840	9.500	9.500	7,065
2023-12-18	8.980	9.000	8.890	8.890	8.890	990
2023-12-15	9.140	9.150	8.740	9.080	9.080	4,127
2023-12-14	9.200	9.280	9.050	9.060	9.060	15,218
2023-12-13	9.200	9.200	9.010	9.100	9.100	6,220
2023-12-12	8.860	9.240	8.860	9.230	9.230	2,590
2023-12-11	9.000	9.000	8.560	8.900	8.900	5,135
2023-12-08	9.120	9.180	8.990	9.010	9.010	4,041
2023-12-07	9.100	9.180	9.080	9.100	9.100	1,162
2023-12-06	9.020	9.290	9.020	9.110	9.110	5,451
2023-12-05	9.520	9.520	8.770	9.250	9.250	7,758
2023-12-04	9.780	9.780	9.300	9.550	9.550	10,758
2023-12-01	9.850	9.850	9.570	9.760	9.760	3,634
2023-11-30	9.940	9.940	9.810	9.810	9.810	1,071
2023-11-29	9.800	9.950	9.750	9.950	9.950	3,081
2023-11-28	10.180	10.180	9.700	9.950	9.950	3,171
2023-11-27	10.000	10.200	9.760	10.180	10.180	6,407
2023-11-24	9.940	10.180	9.940	10.000	10.000	3,201
2023-11-23	10.000	10.060	9.860	10.040	10.040	2,974
2023-11-22	10.580	10.580	9.760	9.900	9.900	6,348
2023-11-21	10.780	10.800	10.340	10.600	10.600	7,873
2023-11-20	10.000	10.500	9.920	10.300	10.300	18,314
2023-11-17	8.800	10.380	8.800	9.900	9.900	23,532
2023-11-16	8.380	8.560	8.210	8.550	8.550	2,237
2023-11-15	7.750	8.480	7.740	8.480	8.480	7,324
2023-11-14	7.520	7.750	7.520	7.750	7.750	1,971
2023-11-13	7.620	7.630	7.510	7.510	7.510	3,369
2023-11-10	7.500	7.610	7.500	7.510	7.510	757
2023-11-09	7.570	7.580	7.250	7.580	7.580	3,620
2023-11-08	7.620	7.630	7.380	7.600	7.600	3,017
2023-11-07	7.620	7.620	7.470	7.620	7.620	1,118
2023-11-06	7.560	7.710	7.360	7.700	7.700	2,278
2023-11-03	7.540	7.750	7.540	7.750	7.750	4,433
2023-11-02	7.560	8.000	7.450	7.680	7.680	6,149
2023-11-01	7.790	7.790	7.550	7.750	7.750	3,209
2023-10-31	7.380	7.800	7.100	7.790	7.790	7,792
2023-10-30	7.660	7.660	7.250	7.460	7.460	7,580
2023-10-27	6.600	7.600	6.600	7.550	7.550	8,696
2023-10-26	6.600	6.880	6.440	6.600	6.600	8,155
2023-10-25	6.300	6.640	6.120	6.620	6.620	16,137
2023-10-24	6.200	6.370	6.000	6.180	6.180	15,096
2023-10-23	7.180	7.290	6.490	6.620	6.620	11,477
2023-10-20	7.340	7.440	7.200	7.320	7.320	8,447
2023-10-19	7.680	7.700	7.160	7.480	7.480	21,991
2023-10-18	7.940	7.940	7.730	7.730	7.730	27,884
2023-10-17	7.900	8.040	7.710	7.900	7.900	3,636
2023-10-16	7.820	8.110	7.510	8.050	8.050	23,586
2023-10-13	8.100	8.250	7.500	7.960	7.960	16,707
2023-10-12	8.560	8.630	8.300	8.310	8.310	4,364
2023-10-11	8.600	8.690	8.540	8.690	8.690	1,422
2023-10-10	8.400	8.560	8.400	8.560	8.560	2,190
2023-10-09	8.420	8.550	8.380	8.500	8.500	2,154
2023-10-06	8.300	8.620	8.000	8.620	8.620	11,940
2023-10-05	8.500	8.620	8.300	8.400	8.400	3,852
2023-10-04	9.000	9.000	8.400	8.500	8.500	9,548
2023-10-03	9.100	9.160	8.900	9.000	9.000	4,566
2023-10-02	9.050	9.100	9.030	9.100	9.100	1,815
2023-09-29	9.100	9.100	9.030	9.050	9.050	2,792
2023-09-28	9.280	9.280	9.100	9.100	9.100	3,555

← NewerPage 13 of 22 · 1,281 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.