Wallix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	13.000	13.940	12.900	13.940	13.940	15,315
2023-01-13	13.000	13.180	12.860	12.860	12.860	1,635
2023-01-12	13.000	13.100	12.740	13.000	13.000	37,842
2023-01-11	12.880	13.000	12.520	12.700	12.700	3,956
2023-01-10	13.120	13.300	12.500	12.500	12.500	3,881
2023-01-09	13.500	13.540	13.200	13.200	13.200	3,174
2023-01-06	12.200	13.360	12.200	13.320	13.320	4,557
2023-01-05	12.400	12.400	11.980	12.100	12.100	5,633
2023-01-04	12.100	12.340	12.040	12.300	12.300	2,828
2023-01-03	12.080	12.080	11.900	12.000	12.000	2,534
2023-01-02	11.680	12.020	11.660	11.900	11.900	5,761
2022-12-30	11.760	11.980	11.520	11.800	11.800	4,528
2022-12-29	11.280	11.680	11.060	11.680	11.680	6,259
2022-12-28	11.200	11.300	11.080	11.280	11.280	4,338
2022-12-27	11.300	11.300	11.120	11.140	11.140	2,242
2022-12-23	11.300	11.300	11.120	11.140	11.140	3,457
2022-12-22	11.300	11.300	11.140	11.180	11.180	1,813
2022-12-21	11.040	11.280	11.040	11.280	11.280	2,058
2022-12-20	11.200	11.240	11.060	11.240	11.240	2,061
2022-12-19	11.280	11.280	11.040	11.040	11.040	4,442
2022-12-16	11.200	11.300	11.140	11.180	11.180	1,206
2022-12-15	11.360	11.540	11.220	11.220	11.220	2,978
2022-12-14	11.380	11.500	11.360	11.380	11.380	3,502
2022-12-13	11.300	11.500	11.120	11.120	11.120	10,040
2022-12-12	11.100	11.200	11.040	11.080	11.080	9,621
2022-12-09	11.260	11.340	11.120	11.120	11.120	888
2022-12-08	11.100	11.400	11.080	11.080	11.080	5,534
2022-12-07	11.240	11.380	11.100	11.100	11.100	2,862
2022-12-06	11.200	11.520	11.200	11.240	11.240	6,444
2022-12-05	11.440	11.460	11.220	11.260	11.260	2,248
2022-12-02	11.200	11.440	11.160	11.180	11.180	3,819
2022-12-01	11.360	11.400	11.140	11.300	11.300	2,574
2022-11-30	11.160	11.520	11.120	11.460	11.460	8,321
2022-11-29	11.500	11.540	11.020	11.060	11.060	10,196
2022-11-28	11.600	11.720	11.280	11.460	11.460	4,463
2022-11-25	11.900	11.900	11.680	11.780	11.780	1,861
2022-11-24	11.800	11.900	11.660	11.900	11.900	2,931
2022-11-23	11.940	11.940	11.480	11.740	11.740	3,610
2022-11-22	11.700	12.100	11.620	11.960	11.960	5,639
2022-11-21	12.100	12.180	11.720	11.720	11.720	3,270
2022-11-18	11.920	12.100	11.900	12.100	12.100	3,563
2022-11-17	12.060	12.220	11.920	11.940	11.940	3,048
2022-11-16	12.020	12.300	12.000	12.020	12.020	9,752
2022-11-15	12.300	12.340	12.100	12.100	12.100	5,411
2022-11-14	12.260	12.400	12.240	12.320	12.320	4,020
2022-11-11	12.300	12.400	12.180	12.220	12.220	10,074
2022-11-10	12.300	12.400	12.200	12.240	12.240	6,657
2022-11-09	12.400	12.400	12.260	12.260	12.260	750
2022-11-08	12.400	12.400	12.280	12.300	12.300	1,824
2022-11-07	12.700	12.700	12.340	12.340	12.340	2,361
2022-11-04	12.600	12.700	12.320	12.700	12.700	3,383
2022-11-03	12.680	12.680	12.460	12.480	12.480	1,307
2022-11-02	13.060	13.060	12.500	12.700	12.700	2,781
2022-11-01	13.280	13.280	12.900	12.900	12.900	2,198
2022-10-31	13.280	13.280	13.020	13.260	13.260	3,334
2022-10-28	13.100	13.160	12.900	13.140	13.140	2,380
2022-10-27	12.620	13.080	12.620	12.920	12.920	1,358
2022-10-26	13.300	13.420	12.640	12.680	12.680	3,378
2022-10-25	13.260	13.280	13.100	13.260	13.260	1,231
2022-10-24	12.940	13.320	12.940	13.300	13.300	1,346

← NewerPage 17 of 22 · 1,282 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.