Wallix Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 9.760 | 10.040 | 9.760 | 9.980 | 9.980 | 2,491 |
| 2024-11-27 | 10.320 | 10.420 | 9.600 | 10.000 | 10.000 | 10,705 |
| 2024-11-26 | 10.400 | 10.540 | 10.360 | 10.360 | 10.360 | 2,369 |
| 2024-11-25 | 10.420 | 10.660 | 10.420 | 10.480 | 10.480 | 4,251 |
| 2024-11-22 | 10.300 | 10.800 | 10.300 | 10.500 | 10.500 | 8,624 |
| 2024-11-21 | 10.500 | 10.620 | 10.220 | 10.280 | 10.280 | 7,781 |
| 2024-11-20 | 10.520 | 10.620 | 10.440 | 10.600 | 10.600 | 2,186 |
| 2024-11-19 | 10.540 | 10.840 | 10.220 | 10.680 | 10.680 | 15,910 |
| 2024-11-18 | 10.400 | 10.720 | 10.340 | 10.540 | 10.540 | 11,716 |
| 2024-11-15 | 10.420 | 10.420 | 10.220 | 10.400 | 10.400 | 11,772 |
| 2024-11-14 | 10.460 | 10.460 | 10.240 | 10.400 | 10.400 | 11,818 |
| 2024-11-13 | 10.240 | 10.460 | 10.200 | 10.460 | 10.460 | 10,934 |
| 2024-11-12 | 10.240 | 10.300 | 10.000 | 10.200 | 10.200 | 11,645 |
| 2024-11-11 | 10.100 | 10.580 | 10.100 | 10.400 | 10.400 | 20,459 |
| 2024-11-08 | 9.460 | 10.160 | 9.460 | 10.100 | 10.100 | 69,271 |
| 2024-11-07 | 9.070 | 9.080 | 8.840 | 9.080 | 9.080 | 8,315 |
| 2024-11-06 | 9.100 | 9.190 | 8.650 | 9.180 | 9.180 | 2,900 |
| 2024-11-05 | 9.200 | 9.200 | 9.020 | 9.100 | 9.100 | 1,749 |
| 2024-11-04 | 9.310 | 9.360 | 9.060 | 9.260 | 9.260 | 2,668 |
| 2024-11-01 | 9.540 | 9.540 | 9.320 | 9.470 | 9.470 | 901 |
| 2024-10-31 | 9.350 | 9.580 | 9.250 | 9.320 | 9.320 | 15,894 |
| 2024-10-30 | 9.490 | 9.490 | 9.330 | 9.400 | 9.400 | 9,466 |
| 2024-10-29 | 9.500 | 9.500 | 9.400 | 9.500 | 9.500 | 4,807 |
| 2024-10-28 | 9.480 | 9.500 | 9.400 | 9.500 | 9.500 | 2,869 |
| 2024-10-25 | 9.500 | 9.500 | 9.400 | 9.400 | 9.400 | 9,029 |
| 2024-10-24 | 9.400 | 9.470 | 9.400 | 9.400 | 9.400 | 8,813 |
| 2024-10-23 | 9.500 | 9.500 | 9.400 | 9.400 | 9.400 | 12,347 |
| 2024-10-22 | 9.450 | 9.480 | 9.360 | 9.480 | 9.480 | 32,431 |
| 2024-10-21 | 9.400 | 9.600 | 9.400 | 9.450 | 9.450 | 7,507 |
| 2024-10-18 | 9.250 | 9.360 | 9.250 | 9.300 | 9.300 | 11,353 |
| 2024-10-17 | 9.200 | 9.300 | 9.200 | 9.300 | 9.300 | 13,769 |
| 2024-10-16 | 9.300 | 9.380 | 9.150 | 9.300 | 9.300 | 7,817 |
| 2024-10-15 | 9.360 | 9.500 | 9.300 | 9.450 | 9.450 | 12,766 |
| 2024-10-14 | 9.180 | 9.650 | 9.180 | 9.500 | 9.500 | 14,986 |
| 2024-10-11 | 8.860 | 9.190 | 8.600 | 9.160 | 9.160 | 8,925 |
| 2024-10-10 | 9.100 | 9.220 | 8.950 | 8.950 | 8.950 | 10,594 |
| 2024-10-09 | 8.740 | 9.000 | 8.600 | 8.950 | 8.950 | 8,451 |
| 2024-10-08 | 8.650 | 8.740 | 8.570 | 8.740 | 8.740 | 1,291 |
| 2024-10-07 | 8.680 | 8.680 | 8.600 | 8.650 | 8.650 | 1,103 |
| 2024-10-04 | 8.720 | 8.790 | 8.550 | 8.770 | 8.770 | 2,640 |
| 2024-10-03 | 8.700 | 8.900 | 8.540 | 8.900 | 8.900 | 3,670 |
| 2024-10-02 | 8.800 | 8.980 | 8.620 | 8.980 | 8.980 | 4,201 |
| 2024-10-01 | 8.940 | 9.080 | 8.880 | 9.000 | 9.000 | 3,314 |
| 2024-09-30 | 8.640 | 9.100 | 8.640 | 9.080 | 9.080 | 6,484 |
| 2024-09-27 | 8.650 | 8.780 | 8.500 | 8.780 | 8.780 | 3,476 |
| 2024-09-26 | 8.460 | 8.650 | 8.460 | 8.650 | 8.650 | 4,068 |
| 2024-09-25 | 8.630 | 8.640 | 8.500 | 8.640 | 8.640 | 1,383 |
| 2024-09-24 | 8.650 | 8.650 | 8.510 | 8.650 | 8.650 | 531 |
| 2024-09-23 | 8.550 | 8.650 | 8.500 | 8.650 | 8.650 | 3,448 |
| 2024-09-20 | 8.700 | 8.700 | 8.500 | 8.700 | 8.700 | 2,757 |
| 2024-09-19 | 8.500 | 8.680 | 8.500 | 8.680 | 8.680 | 10,488 |
| 2024-09-18 | 8.720 | 8.760 | 8.500 | 8.700 | 8.700 | 3,545 |
| 2024-09-17 | 8.870 | 8.870 | 8.720 | 8.720 | 8.720 | 1,283 |
| 2024-09-16 | 8.910 | 8.910 | 8.760 | 8.760 | 8.760 | 7,354 |
| 2024-09-13 | 8.780 | 8.900 | 8.720 | 8.750 | 8.750 | 2,224 |
| 2024-09-12 | 8.700 | 8.890 | 8.700 | 8.720 | 8.720 | 1,367 |
| 2024-09-11 | 9.100 | 9.100 | 8.670 | 8.950 | 8.950 | 4,597 |
| 2024-09-10 | 9.110 | 9.270 | 9.100 | 9.100 | 9.100 | 8,142 |
| 2024-09-09 | 8.820 | 9.350 | 8.630 | 9.140 | 9.140 | 12,476 |
| 2024-09-06 | 8.300 | 9.130 | 8.010 | 8.650 | 8.650 | 92,146 |
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.