Wallix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	10.300	10.300	10.100	10.100	10.100	3,015
2023-07-04	10.300	10.300	10.120	10.180	10.180	2,766
2023-07-03	10.220	10.260	10.060	10.260	10.260	3,951
2023-06-30	10.000	10.180	10.000	10.100	10.100	7,770
2023-06-29	10.140	10.260	10.100	10.160	10.160	3,892
2023-06-28	10.200	10.300	10.160	10.180	10.180	4,082
2023-06-27	10.340	10.380	10.200	10.340	10.340	3,858
2023-06-26	10.640	10.640	10.320	10.320	10.320	3,935
2023-06-23	10.500	10.640	10.440	10.620	10.620	3,056
2023-06-22	10.700	10.700	10.500	10.500	10.500	3,024
2023-06-21	10.800	10.940	10.540	10.540	10.540	9,450
2023-06-20	10.760	10.800	10.640	10.780	10.780	3,438
2023-06-19	10.680	10.740	10.540	10.740	10.740	3,783
2023-06-16	10.620	10.660	10.500	10.660	10.660	3,491
2023-06-15	10.860	10.860	10.440	10.500	10.500	14,281
2023-06-14	10.760	10.860	10.720	10.720	10.720	4,836
2023-06-13	10.720	10.940	10.720	10.880	10.880	9,887
2023-06-12	10.880	10.880	10.540	10.780	10.780	17,805
2023-06-09	10.500	11.180	10.040	10.800	10.800	118,968
2023-06-08	12.600	12.600	12.500	12.500	12.500	5,877
2023-06-07	12.300	12.680	12.220	12.500	12.500	2,406
2023-06-06	13.080	13.080	12.500	12.660	12.660	2,506
2023-06-05	13.400	13.400	12.820	12.980	12.980	5,313
2023-06-02	13.300	13.480	13.000	13.400	13.400	3,095
2023-06-01	13.520	13.540	13.040	13.280	13.280	2,237
2023-05-31	13.760	13.760	13.520	13.560	13.560	1,990
2023-05-30	13.500	13.800	13.500	13.780	13.780	1,685
2023-05-29	13.860	13.860	13.640	13.700	13.700	1,133
2023-05-26	13.900	13.900	13.700	13.780	13.780	477
2023-05-25	13.000	14.000	13.000	13.700	13.700	6,203
2023-05-24	13.080	13.080	12.900	13.000	13.000	2,025
2023-05-23	13.400	13.420	12.400	12.900	12.900	7,665
2023-05-22	14.260	14.300	12.900	13.580	13.580	9,829
2023-05-19	14.200	14.500	14.200	14.260	14.260	3,005
2023-05-18	14.020	14.500	14.020	14.160	14.160	5,177
2023-05-17	13.860	14.160	13.700	13.900	13.900	3,005
2023-05-16	13.780	14.200	13.640	13.880	13.880	6,767
2023-05-15	13.700	13.800	13.580	13.800	13.800	3,016
2023-05-12	13.340	13.680	13.320	13.560	13.560	7,280
2023-05-11	12.900	13.340	12.860	13.220	13.220	6,030
2023-05-10	13.000	13.000	12.800	12.880	12.880	989
2023-05-09	12.920	13.000	12.740	12.840	12.840	658
2023-05-08	12.800	12.900	12.640	12.900	12.900	2,973
2023-05-05	12.240	12.500	12.220	12.500	12.500	1,829
2023-05-04	12.440	12.440	12.200	12.220	12.220	711
2023-05-03	12.300	12.360	12.200	12.360	12.360	1,026
2023-05-02	11.900	12.500	11.620	12.300	12.300	8,213
2023-04-28	12.000	12.000	11.640	11.700	11.700	2,761
2023-04-27	12.640	12.640	11.860	11.980	11.980	6,802
2023-04-26	12.900	12.900	12.460	12.520	12.520	3,691
2023-04-25	12.200	13.120	12.000	12.980	12.980	16,988
2023-04-24	12.100	12.460	11.560	12.100	12.100	14,809
2023-04-21	11.380	12.240	11.200	12.000	12.000	10,561
2023-04-20	11.240	11.480	11.240	11.280	11.280	4,073
2023-04-19	11.880	11.940	11.180	11.260	11.260	18,719
2023-04-18	11.020	11.700	11.000	11.700	11.700	33,540
2023-04-17	10.020	10.940	10.020	10.900	10.900	31,853
2023-04-14	9.350	9.990	9.340	9.960	9.960	47,827
2023-04-13	9.060	9.140	9.030	9.030	9.030	4,861
2023-04-12	9.380	9.450	9.040	9.060	9.060	9,901

← NewerPage 15 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.