Wallix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	9.220	9.350	9.110	9.300	9.300	9,680
2023-09-26	9.200	9.360	9.100	9.350	9.350	3,970
2023-09-25	9.530	9.530	9.110	9.130	9.130	4,698
2023-09-22	9.530	9.660	9.520	9.640	9.640	2,802
2023-09-21	9.660	9.660	9.520	9.600	9.600	1,350
2023-09-20	9.540	9.720	9.530	9.660	9.660	826
2023-09-19	9.800	9.910	9.530	9.530	9.530	4,810
2023-09-18	10.000	10.000	9.730	9.900	9.900	1,357
2023-09-15	9.900	10.080	9.900	10.000	10.000	1,369
2023-09-14	9.960	10.000	9.800	10.000	10.000	6,819
2023-09-13	9.910	9.970	9.790	9.940	9.940	1,026
2023-09-12	9.660	9.940	9.660	9.930	9.930	3,480
2023-09-11	10.260	10.260	9.590	9.800	9.800	11,536
2023-09-08	10.080	10.200	10.080	10.080	10.080	1,204
2023-09-07	10.260	10.380	10.080	10.260	10.260	4,820
2023-09-06	10.500	10.500	10.260	10.300	10.300	2,438
2023-09-05	10.580	10.580	10.340	10.400	10.400	2,112
2023-09-04	10.500	10.500	10.400	10.400	10.400	2,059
2023-09-01	10.480	10.580	10.300	10.500	10.500	2,834
2023-08-31	10.480	10.500	10.300	10.500	10.500	1,980
2023-08-30	10.480	10.480	10.280	10.400	10.400	1,361
2023-08-29	10.480	10.480	10.260	10.460	10.460	2,699
2023-08-28	10.260	10.460	10.260	10.400	10.400	1,515
2023-08-25	10.500	10.500	10.300	10.480	10.480	1,905
2023-08-24	10.420	10.500	10.300	10.480	10.480	1,262
2023-08-23	10.440	10.440	10.260	10.420	10.420	2,576
2023-08-22	10.300	10.460	10.280	10.420	10.420	1,073
2023-08-21	10.460	10.460	10.260	10.260	10.260	178
2023-08-18	10.300	10.320	10.240	10.280	10.280	1,558
2023-08-17	10.440	10.520	10.300	10.380	10.380	2,056
2023-08-16	10.320	10.500	10.320	10.500	10.500	991
2023-08-15	10.400	10.500	10.360	10.400	10.400	334
2023-08-14	10.500	10.560	10.440	10.500	10.500	1,700
2023-08-11	10.400	10.500	10.300	10.460	10.460	1,747
2023-08-10	10.200	10.360	10.200	10.360	10.360	843
2023-08-09	10.380	10.400	10.220	10.400	10.400	1,692
2023-08-08	10.500	10.500	10.360	10.400	10.400	931
2023-08-07	10.480	10.600	10.300	10.500	10.500	3,777
2023-08-04	10.620	10.620	10.380	10.400	10.400	4,279
2023-08-03	10.620	10.620	10.360	10.500	10.500	4,419
2023-08-02	10.420	10.560	10.300	10.520	10.520	3,116
2023-08-01	10.700	10.700	10.300	10.560	10.560	14,645
2023-07-31	10.700	10.800	10.500	10.560	10.560	4,420
2023-07-28	10.680	10.680	10.400	10.640	10.640	4,910
2023-07-27	10.600	10.680	10.360	10.640	10.640	8,995
2023-07-26	10.820	10.980	10.600	10.600	10.600	2,133
2023-07-25	11.000	11.000	10.820	10.820	10.820	3,249
2023-07-24	11.100	11.100	10.900	11.080	11.080	1,944
2023-07-21	11.540	11.600	10.900	11.000	11.000	12,270
2023-07-20	11.280	11.280	11.100	11.100	11.100	2,102
2023-07-19	11.240	11.300	11.100	11.100	11.100	2,246
2023-07-18	11.300	11.500	11.180	11.300	11.300	8,987
2023-07-17	11.700	11.700	11.020	11.480	11.480	4,289
2023-07-14	11.780	11.820	11.560	11.740	11.740	5,640
2023-07-13	11.060	11.880	11.060	11.800	11.800	52,317
2023-07-12	11.500	11.500	10.800	11.080	11.080	7,841
2023-07-11	11.880	11.880	11.260	11.500	11.500	4,931
2023-07-10	10.900	11.820	10.900	11.740	11.740	18,445
2023-07-07	10.320	10.880	10.160	10.880	10.880	8,203
2023-07-06	10.280	10.280	10.140	10.240	10.240	1,707

← NewerPage 14 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.