Wallix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	15.000	15.560	14.720	15.400	15.400	9,343
2022-07-28	14.140	14.980	13.540	14.560	14.560	8,944
2022-07-27	13.780	13.780	13.540	13.540	13.540	8,336
2022-07-26	13.740	14.080	13.560	13.640	13.640	9,289
2022-07-25	13.000	13.500	12.800	13.500	13.500	6,139
2022-07-22	14.320	14.420	12.460	12.880	12.880	37,780
2022-07-21	14.760	14.760	14.340	14.600	14.600	3,467
2022-07-20	14.900	14.900	14.400	14.800	14.800	10,467
2022-07-19	14.240	14.880	14.020	14.780	14.780	5,177
2022-07-18	13.200	14.160	13.200	14.160	14.160	6,403
2022-07-15	13.140	13.160	12.960	13.160	13.160	1,230
2022-07-14	13.100	13.260	12.900	12.900	12.900	2,555
2022-07-13	13.300	13.380	13.020	13.100	13.100	3,616
2022-07-12	13.200	13.340	13.080	13.300	13.300	3,568
2022-07-11	13.320	13.420	13.040	13.200	13.200	5,947
2022-07-08	13.400	13.620	13.320	13.320	13.320	6,235
2022-07-07	13.700	13.700	13.420	13.420	13.420	1,955
2022-07-06	13.940	13.940	13.420	13.440	13.440	2,847
2022-07-05	14.280	14.280	13.640	13.700	13.700	3,567
2022-07-04	14.620	14.620	13.880	14.300	14.300	6,636
2022-07-01	14.600	14.680	14.300	14.620	14.620	2,795
2022-06-30	14.260	14.660	14.260	14.360	14.360	2,463
2022-06-29	14.980	14.980	14.280	14.280	14.280	4,748
2022-06-28	14.860	15.000	14.580	14.720	14.720	4,869
2022-06-27	14.740	15.000	14.580	14.820	14.820	13,139
2022-06-24	14.900	15.000	14.720	14.780	14.780	3,616
2022-06-23	15.240	15.240	14.820	14.900	14.900	4,850
2022-06-22	15.280	15.620	15.000	15.000	15.000	6,128
2022-06-21	15.400	15.760	15.220	15.220	15.220	3,132
2022-06-20	14.960	15.280	14.960	15.280	15.280	2,397
2022-06-17	15.200	15.480	15.020	15.020	15.020	3,137
2022-06-16	15.580	15.600	15.260	15.400	15.400	3,286
2022-06-15	15.940	15.940	15.600	15.600	15.600	2,520
2022-06-14	15.300	15.880	15.300	15.820	15.820	3,363
2022-06-13	16.280	16.280	15.040	15.600	15.600	7,454
2022-06-10	16.840	16.840	15.680	16.120	16.120	6,741
2022-06-09	17.360	17.360	16.800	16.800	16.800	2,705
2022-06-08	17.000	17.360	17.000	17.220	17.220	2,004
2022-06-07	17.180	17.280	16.860	16.940	16.940	7,223
2022-06-06	16.800	17.440	16.800	17.320	17.320	972
2022-06-03	17.100	17.360	16.840	16.840	16.840	2,693
2022-06-02	17.460	17.520	17.020	17.220	17.220	5,528
2022-06-01	17.740	18.100	17.260	17.440	17.440	4,886
2022-05-31	17.500	17.760	17.220	17.760	17.760	6,132
2022-05-30	17.500	17.500	17.380	17.500	17.500	2,580
2022-05-27	17.120	17.680	17.000	17.120	17.120	3,380
2022-05-26	16.440	17.200	16.440	17.080	17.080	2,060
2022-05-25	16.520	16.520	16.180	16.440	16.440	996
2022-05-24	17.300	17.300	16.260	16.440	16.440	4,514
2022-05-23	17.280	17.600	17.260	17.300	17.300	2,066
2022-05-20	18.120	18.120	17.700	17.700	17.700	3,593
2022-05-19	17.820	18.460	17.640	18.100	18.100	6,886
2022-05-18	17.500	17.840	17.420	17.840	17.840	4,843
2022-05-17	17.500	17.720	17.480	17.640	17.640	6,665
2022-05-16	17.220	17.580	17.220	17.580	17.580	2,814
2022-05-13	16.740	17.440	16.540	17.360	17.360	3,695
2022-05-12	16.240	16.600	15.540	16.600	16.600	9,238
2022-05-11	16.020	16.420	16.020	16.260	16.260	3,520
2022-05-10	15.800	16.200	15.560	16.000	16.000	4,704
2022-05-09	16.440	16.440	15.720	16.060	16.060	3,730

← NewerPage 19 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.