Wallix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	13.200	13.200	12.940	12.940	12.940	2,871
2022-10-20	13.020	13.100	12.880	13.100	13.100	4,386
2022-10-19	13.000	13.100	12.880	12.880	12.880	4,864
2022-10-18	12.500	13.000	12.500	12.940	12.940	5,439
2022-10-17	12.240	12.640	12.240	12.640	12.640	3,309
2022-10-14	12.260	12.500	12.100	12.500	12.500	9,150
2022-10-13	12.340	12.600	12.260	12.540	12.540	7,284
2022-10-12	12.620	12.780	12.280	12.340	12.340	2,743
2022-10-11	12.800	12.900	12.620	12.620	12.620	2,771
2022-10-10	12.920	12.920	12.700	12.700	12.700	3,583
2022-10-07	13.020	13.020	12.840	12.840	12.840	949
2022-10-06	12.880	13.000	12.820	12.980	12.980	2,026
2022-10-05	13.100	13.100	12.840	12.880	12.880	2,387
2022-10-04	12.660	13.100	12.600	13.060	13.060	5,657
2022-10-03	12.620	12.880	12.100	12.400	12.400	3,924
2022-09-30	13.240	13.400	12.900	12.900	12.900	4,954
2022-09-29	13.740	13.740	13.100	13.140	13.140	5,544
2022-09-28	13.980	13.980	13.280	13.740	13.740	2,277
2022-09-27	14.260	14.260	13.940	14.000	14.000	1,073
2022-09-26	14.300	14.300	14.000	14.000	14.000	2,919
2022-09-23	14.260	14.720	14.240	14.500	14.500	6,235
2022-09-22	14.600	14.620	14.220	14.220	14.220	1,842
2022-09-21	14.400	14.600	14.400	14.600	14.600	8,185
2022-09-20	14.680	14.680	14.480	14.560	14.560	19,840
2022-09-19	15.000	15.000	14.560	14.700	14.700	3,140
2022-09-16	15.400	15.400	14.940	15.200	15.200	1,860
2022-09-15	15.440	15.720	15.340	15.400	15.400	959
2022-09-14	15.480	15.600	15.380	15.400	15.400	940
2022-09-13	16.040	16.040	15.400	15.400	15.400	3,672
2022-09-12	15.080	16.240	15.080	16.200	16.200	4,540
2022-09-09	15.080	15.300	15.060	15.160	15.160	1,432
2022-09-08	15.220	15.220	14.920	15.100	15.100	1,259
2022-09-07	15.000	15.140	14.840	15.100	15.100	685
2022-09-06	14.960	15.120	14.840	14.980	14.980	3,274
2022-09-05	15.400	15.560	15.100	15.160	15.160	2,056
2022-09-02	16.020	16.020	15.380	15.720	15.720	1,622
2022-09-01	16.140	16.300	15.820	16.000	16.000	2,087
2022-08-31	16.040	16.340	16.040	16.340	16.340	4,528
2022-08-30	15.760	16.240	15.760	16.200	16.200	3,987
2022-08-29	15.360	16.000	15.360	15.980	15.980	3,398
2022-08-26	15.660	15.780	15.420	15.680	15.680	776
2022-08-25	15.240	15.740	15.240	15.740	15.740	2,538
2022-08-24	15.200	15.500	15.000	15.500	15.500	4,261
2022-08-23	15.100	15.360	15.100	15.300	15.300	1,431
2022-08-22	15.780	15.780	15.140	15.140	15.140	2,457
2022-08-19	15.800	15.800	15.520	15.540	15.540	1,137
2022-08-18	15.600	15.780	15.500	15.780	15.780	1,459
2022-08-17	15.800	15.800	15.600	15.600	15.600	2,807
2022-08-16	15.800	15.800	15.620	15.800	15.800	2,416
2022-08-15	15.800	15.800	15.540	15.600	15.600	1,275
2022-08-12	16.000	16.000	15.700	15.800	15.800	1,243
2022-08-11	16.380	16.380	15.720	16.000	16.000	3,502
2022-08-10	15.900	16.460	15.900	16.400	16.400	3,815
2022-08-09	15.800	16.220	15.600	16.220	16.220	4,480
2022-08-08	15.560	15.840	15.540	15.540	15.540	3,189
2022-08-05	16.400	16.680	15.500	15.500	15.500	4,813
2022-08-04	16.460	17.140	16.240	16.400	16.400	6,775
2022-08-03	16.240	16.360	15.960	16.200	16.200	4,243
2022-08-02	16.300	16.300	15.000	16.180	16.180	9,700
2022-08-01	15.720	16.700	15.700	16.300	16.300	6,087

← NewerPage 18 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.