Wallix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	25.700	26.100	25.350	26.000	26.000	11,584
2022-02-08	26.300	26.400	25.500	25.550	25.550	2,820
2022-02-07	27.050	27.050	25.100	26.000	26.000	9,736
2022-02-04	27.450	27.650	26.200	27.000	27.000	11,655
2022-02-03	28.250	28.250	27.050	27.200	27.200	3,310
2022-02-02	28.750	28.750	27.800	27.800	27.800	4,532
2022-02-01	27.500	28.500	27.500	28.500	28.500	3,589
2022-01-31	26.750	27.550	26.700	27.050	27.050	4,157
2022-01-28	26.800	27.100	26.350	26.600	26.600	10,732
2022-01-27	27.000	27.250	26.250	26.750	26.750	20,912
2022-01-26	26.550	27.700	26.550	27.700	27.700	5,408
2022-01-25	27.800	28.200	25.350	26.500	26.500	39,157
2022-01-24	28.700	28.750	27.800	27.900	27.900	21,849
2022-01-21	29.300	29.350	28.600	29.000	29.000	6,020
2022-01-20	29.200	29.600	28.850	29.600	29.600	15,406
2022-01-19	29.300	29.400	28.650	28.650	28.650	16,926
2022-01-18	29.300	29.600	28.750	29.200	29.200	25,853
2022-01-17	27.750	29.050	27.400	28.600	28.600	34,824
2022-01-14	28.350	28.350	27.050	27.050	27.050	11,532
2022-01-13	29.050	29.250	28.350	28.350	28.350	6,039
2022-01-12	28.750	29.400	28.400	28.650	28.650	12,527
2022-01-11	28.300	28.700	28.100	28.500	28.500	4,899
2022-01-10	28.600	29.350	28.000	28.200	28.200	14,254
2022-01-07	31.350	31.400	28.300	28.500	28.500	41,964
2022-01-06	31.650	32.250	31.300	31.300	31.300	23,383
2022-01-05	31.550	31.800	31.500	31.600	31.600	11,414
2022-01-04	31.800	32.200	31.500	31.500	31.500	16,761
2022-01-03	31.550	32.050	31.300	31.550	31.550	12,937
2021-12-31	31.450	31.650	31.200	31.300	31.300	1,261
2021-12-30	31.150	31.550	30.900	31.450	31.450	4,933
2021-12-29	31.800	32.300	30.800	31.250	31.250	9,161
2021-12-28	32.600	33.050	31.900	31.900	31.900	10,985
2021-12-27	31.600	32.850	31.400	32.750	32.750	17,521
2021-12-24	30.200	31.000	30.200	31.000	31.000	2,130
2021-12-23	31.250	31.250	29.000	30.350	30.350	30,845
2021-12-22	31.700	32.500	30.700	31.000	31.000	22,058
2021-12-21	31.900	31.950	31.300	31.500	31.500	5,061
2021-12-20	32.300	32.300	31.150	31.350	31.350	16,334
2021-12-17	31.250	31.650	30.250	31.650	31.650	12,328
2021-12-16	31.750	31.750	30.050	31.700	31.700	20,224
2021-12-15	31.000	31.700	30.800	30.900	30.900	6,284
2021-12-14	32.250	32.350	30.900	30.950	30.950	4,655
2021-12-13	33.000	33.000	32.150	32.250	32.250	13,486
2021-12-10	32.300	32.850	31.800	32.500	32.500	9,332
2021-12-09	32.100	32.700	32.000	32.300	32.300	2,342
2021-12-08	31.650	32.150	31.000	32.000	32.000	8,377
2021-12-07	31.700	32.400	31.350	32.000	32.000	9,793
2021-12-06	33.000	33.050	31.500	31.750	31.750	7,395
2021-12-03	31.900	32.250	31.700	32.250	32.250	3,980
2021-12-02	33.000	33.250	31.300	32.100	32.100	16,139
2021-12-01	33.400	33.650	32.800	33.100	33.100	4,797
2021-11-30	32.950	33.600	32.250	33.100	33.100	6,590
2021-11-29	31.850	32.800	31.600	32.700	32.700	5,672
2021-11-26	31.050	32.550	30.550	32.200	32.200	21,407
2021-11-25	30.900	32.450	30.500	32.250	32.250	9,673
2021-11-24	31.400	31.400	30.150	30.950	30.950	8,127
2021-11-23	30.500	31.250	30.000	31.100	31.100	11,320
2021-11-22	31.200	31.550	30.500	30.750	30.750	13,307
2021-11-19	31.900	32.000	30.950	31.600	31.600	7,813
2021-11-18	33.000	33.550	32.000	32.000	32.000	7,117

← NewerPage 21 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.