Wallix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	16.440	16.440	16.000	16.420	16.420	3,963
2022-05-05	17.000	17.000	16.240	16.440	16.440	5,474
2022-05-04	16.900	16.900	16.640	16.900	16.900	1,546
2022-05-03	16.960	16.960	16.760	16.900	16.900	936
2022-05-02	17.380	17.380	16.800	16.960	16.960	3,975
2022-04-29	16.600	17.500	16.460	17.420	17.420	14,909
2022-04-28	16.780	16.780	16.340	16.500	16.500	6,543
2022-04-27	16.440	16.620	16.220	16.600	16.600	7,082
2022-04-26	16.740	16.940	16.360	16.420	16.420	16,941
2022-04-25	17.740	17.760	16.500	17.000	17.000	15,125
2022-04-22	18.000	18.000	17.400	17.400	17.400	9,080
2022-04-21	17.680	18.220	17.560	17.880	17.880	6,701
2022-04-20	17.800	17.800	17.300	17.700	17.700	5,017
2022-04-19	17.780	18.300	17.300	17.700	17.700	21,304
2022-04-14	17.780	17.940	17.560	17.600	17.600	3,327
2022-04-13	18.240	18.240	17.820	17.940	17.940	15,771
2022-04-12	18.100	18.240	17.700	18.240	18.240	3,385
2022-04-11	17.900	18.380	17.620	18.380	18.380	3,539
2022-04-08	18.300	18.300	17.500	17.860	17.860	11,139
2022-04-07	18.560	18.840	18.000	18.300	18.300	10,371
2022-04-06	19.820	19.840	18.500	18.640	18.640	13,415
2022-04-05	20.500	20.700	19.780	19.780	19.780	11,623
2022-04-04	19.780	20.600	19.520	20.600	20.600	10,689
2022-04-01	19.280	19.700	19.260	19.660	19.660	8,500
2022-03-31	19.120	19.740	18.720	19.000	19.000	16,193
2022-03-30	19.000	19.240	18.640	19.000	19.000	17,849
2022-03-29	18.580	19.320	18.500	19.000	19.000	16,369
2022-03-28	18.400	19.460	18.260	18.500	18.500	13,209
2022-03-25	19.300	19.480	18.460	18.540	18.540	26,277
2022-03-24	19.360	19.360	18.320	18.480	18.480	9,645
2022-03-23	18.900	19.440	17.960	19.440	19.440	43,037
2022-03-22	17.640	18.900	17.380	18.900	18.900	16,669
2022-03-21	17.420	18.180	16.900	17.860	17.860	14,099
2022-03-18	17.400	17.400	16.700	17.400	17.400	7,896
2022-03-17	17.500	17.580	16.900	17.300	17.300	8,883
2022-03-16	16.880	17.500	16.660	17.420	17.420	15,712
2022-03-15	17.300	17.300	16.020	16.800	16.800	14,994
2022-03-14	16.880	17.400	16.680	17.360	17.360	12,522
2022-03-11	16.760	17.120	16.380	16.840	16.840	14,242
2022-03-10	16.780	16.900	16.100	16.740	16.740	10,771
2022-03-09	15.340	17.340	15.020	16.660	16.660	36,287
2022-03-08	15.640	16.220	14.700	15.000	15.000	35,660
2022-03-07	15.300	15.460	13.880	15.460	15.460	24,560
2022-03-04	16.620	16.620	15.500	15.500	15.500	16,447
2022-03-03	16.900	17.220	16.060	16.540	16.540	9,879
2022-03-02	16.260	16.920	15.400	16.920	16.920	15,368
2022-03-01	17.680	17.680	16.120	16.260	16.260	12,865
2022-02-28	16.900	17.820	16.900	17.460	17.460	17,262
2022-02-25	16.500	17.280	16.360	17.140	17.140	24,718
2022-02-24	17.100	17.640	15.400	16.400	16.400	67,325
2022-02-23	17.120	17.900	17.120	17.860	17.860	11,916
2022-02-22	17.000	17.560	16.700	17.200	17.200	56,577
2022-02-21	18.160	18.160	17.000	17.600	17.600	20,020
2022-02-18	19.300	19.300	17.800	18.060	18.060	27,049
2022-02-17	17.620	19.100	17.620	18.940	18.940	36,658
2022-02-16	18.500	18.940	17.220	17.620	17.620	36,232
2022-02-15	17.400	18.400	16.280	18.220	18.220	92,754
2022-02-14	19.600	19.600	17.140	17.340	17.340	112,294
2022-02-11	23.050	23.200	19.100	19.640	19.640	217,197
2022-02-10	25.800	25.800	24.750	25.000	25.000	21,454

← NewerPage 20 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.