Wallix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	9.830	9.880	9.260	9.490	9.490	11,935
2023-04-06	9.880	9.880	9.460	9.820	9.820	8,607
2023-04-05	10.060	10.060	9.410	9.750	9.750	9,637
2023-04-04	9.900	10.280	9.410	10.000	10.000	20,599
2023-04-03	9.860	9.860	9.480	9.800	9.800	16,919
2023-03-31	9.660	9.940	9.460	9.610	9.610	13,031
2023-03-30	9.600	9.650	9.560	9.650	9.650	1,543
2023-03-29	9.720	9.720	9.500	9.620	9.620	3,995
2023-03-28	9.740	9.740	9.520	9.530	9.530	13,877
2023-03-27	9.400	9.600	9.400	9.480	9.480	11,506
2023-03-24	10.040	10.060	9.400	9.510	9.510	17,896
2023-03-23	10.100	10.160	9.980	10.100	10.100	11,970
2023-03-22	10.160	10.420	10.020	10.060	10.060	11,029
2023-03-21	10.240	10.360	10.080	10.120	10.120	10,751
2023-03-20	10.820	10.820	10.200	10.360	10.360	3,623
2023-03-17	10.620	10.780	10.540	10.560	10.560	1,542
2023-03-16	10.920	10.920	10.600	10.600	10.600	7,540
2023-03-15	11.140	11.240	10.600	10.700	10.700	10,013
2023-03-14	11.200	11.380	11.140	11.140	11.140	3,966
2023-03-13	11.440	11.440	11.160	11.160	11.160	2,817
2023-03-10	11.920	11.920	11.260	11.300	11.300	6,137
2023-03-09	12.220	12.360	11.500	11.600	11.600	15,222
2023-03-08	12.500	12.500	12.120	12.200	12.200	2,412
2023-03-07	12.620	12.620	12.340	12.380	12.380	925
2023-03-06	12.800	12.800	12.040	12.300	12.300	5,543
2023-03-03	12.520	12.780	12.480	12.700	12.700	2,192
2023-03-02	12.380	12.480	12.320	12.460	12.460	453
2023-03-01	12.460	12.480	12.240	12.380	12.380	963
2023-02-28	12.380	12.380	12.100	12.320	12.320	1,978
2023-02-27	12.280	12.420	12.020	12.040	12.040	2,491
2023-02-24	12.600	12.600	12.040	12.040	12.040	2,744
2023-02-23	12.800	12.800	12.540	12.540	12.540	1,414
2023-02-22	12.580	12.780	12.560	12.780	12.780	2,556
2023-02-21	12.740	12.820	12.560	12.580	12.580	4,691
2023-02-20	12.900	13.100	12.740	12.740	12.740	4,197
2023-02-17	13.120	13.340	12.920	12.940	12.940	4,479
2023-02-16	13.220	13.440	13.120	13.120	13.120	3,004
2023-02-15	13.500	13.500	13.280	13.400	13.400	1,762
2023-02-14	13.660	13.680	13.420	13.420	13.420	1,473
2023-02-13	13.660	13.660	13.400	13.400	13.400	2,183
2023-02-10	13.660	13.660	12.920	13.660	13.660	19,628
2023-02-09	13.780	14.000	13.620	13.620	13.620	3,928
2023-02-08	13.860	14.160	13.620	13.620	13.620	6,003
2023-02-07	14.100	14.380	13.820	13.860	13.860	4,684
2023-02-06	14.720	14.860	14.100	14.100	14.100	2,918
2023-02-03	15.100	15.100	14.700	14.700	14.700	2,429
2023-02-02	14.900	15.180	14.880	15.120	15.120	1,862
2023-02-01	15.280	15.280	14.800	14.880	14.880	2,269
2023-01-31	15.840	15.880	15.000	15.040	15.040	9,659
2023-01-30	15.000	16.000	15.000	15.700	15.700	30,273
2023-01-27	14.180	15.000	14.020	14.900	14.900	29,304
2023-01-26	13.980	14.220	13.920	14.100	14.100	1,192
2023-01-25	14.180	14.180	13.980	13.980	13.980	1,627
2023-01-24	14.160	14.280	14.060	14.180	14.180	4,100
2023-01-23	14.300	14.440	14.100	14.100	14.100	3,292
2023-01-20	14.160	14.720	14.160	14.300	14.300	2,246
2023-01-19	14.640	14.660	14.060	14.140	14.140	8,635
2023-01-18	13.920	15.000	13.920	14.420	14.420	8,620
2023-01-17	13.940	14.360	13.760	13.880	13.880	3,381
2023-01-16	13.000	13.940	12.900	13.940	13.940	15,315

← NewerPage 16 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.