Wallix Group SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	33.000	33.550	32.000	32.000	32.000	7,117
2021-11-17	33.000	33.150	32.450	33.000	33.000	6,076
2021-11-16	33.100	33.300	32.450	33.000	33.000	7,249
2021-11-15	32.500	33.300	32.100	33.300	33.300	3,753
2021-11-12	32.400	33.050	32.400	32.700	32.700	1,518
2021-11-11	33.350	33.350	31.900	32.800	32.800	2,872
2021-11-10	32.700	33.150	31.750	33.000	33.000	10,208
2021-11-09	33.000	33.800	31.450	33.500	33.500	10,358
2021-11-08	32.800	33.450	32.500	32.500	32.500	9,444
2021-11-05	33.850	33.850	32.100	32.500	32.500	12,648
2021-11-04	32.450	33.500	32.400	33.450	33.450	3,920
2021-11-03	32.500	32.600	30.600	32.250	32.250	9,351
2021-11-02	34.000	34.000	32.000	32.500	32.500	6,372
2021-11-01	33.000	34.300	33.000	33.550	33.550	9,611
2021-10-29	32.500	33.200	31.550	33.100	33.100	7,927
2021-10-28	32.600	33.100	31.100	32.500	32.500	11,295
2021-10-27	33.600	34.050	32.300	32.700	32.700	17,099
2021-10-26	31.000	33.950	30.900	33.600	33.600	35,065
2021-10-25	29.400	31.700	29.300	31.000	31.000	31,407
2021-10-22	29.000	29.300	28.700	29.000	29.000	8,807
2021-10-21	29.000	29.450	28.700	29.200	29.200	17,068
2021-10-20	29.000	29.000	28.600	29.000	29.000	10,206
2021-10-19	28.500	29.000	28.500	28.800	28.800	5,267
2021-10-18	28.350	29.200	28.250	28.250	28.250	10,884
2021-10-15	27.850	28.200	27.400	27.950	27.950	11,240
2021-10-14	27.000	27.450	26.600	26.850	26.850	3,680

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

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.