Linedata Services S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	68.600	68.600	65.800	66.000	62.839	284
2024-09-04	69.800	69.800	68.600	68.600	65.314	17
2024-09-03	70.400	70.400	68.400	70.000	66.647	214
2024-09-02	70.000	70.600	70.000	70.000	66.647	83
2024-08-30	70.800	71.000	70.000	71.000	67.599	34
2024-08-29	70.600	71.200	69.000	71.200	67.790	5,008
2024-08-28	71.400	71.400	68.000	70.600	67.218	1,590
2024-08-27	70.200	70.800	70.200	70.400	67.028	130
2024-08-26	70.000	71.200	70.000	71.200	67.790	3,610
2024-08-23	70.000	71.200	70.000	71.200	67.790	24
2024-08-22	71.200	71.200	70.400	70.600	67.218	140
2024-08-21	71.000	71.200	70.200	71.200	67.790	58
2024-08-20	71.200	71.200	70.600	71.200	67.790	19
2024-08-19	70.600	71.800	70.600	71.200	67.790	139
2024-08-16	71.400	71.400	70.600	71.000	67.599	2,014
2024-08-15	71.000	71.400	70.400	71.400	67.980	28
2024-08-14	70.800	71.800	70.800	71.200	67.790	64
2024-08-13	70.000	70.800	70.000	70.800	67.409	646
2024-08-12	71.000	71.800	70.000	70.000	66.647	1,261
2024-08-09	70.800	71.800	70.800	71.400	67.980	107
2024-08-08	72.000	72.000	70.200	71.000	67.599	41
2024-08-07	71.600	71.800	70.000	70.000	66.647	124
2024-08-06	70.000	70.400	70.000	70.200	66.837	715
2024-08-05	72.400	72.400	70.000	70.200	66.837	475
2024-08-02	71.600	72.600	71.400	72.600	69.122	46
2024-08-01	71.200	72.600	71.200	71.600	68.170	29
2024-07-31	72.000	72.200	72.000	72.200	68.742	26
2024-07-30	71.400	72.000	70.600	72.000	68.551	36
2024-07-29	72.800	72.800	71.200	71.400	67.980	314
2024-07-26	72.800	72.800	72.800	72.800	69.313	16
2024-07-25	71.200	72.600	70.800	72.000	68.551	55
2024-07-24	71.400	71.400	71.000	71.000	67.599	25
2024-07-23	70.600	71.600	70.600	71.000	67.599	315
2024-07-22	70.800	71.800	70.600	70.600	67.218	647
2024-07-19	71.400	71.400	70.600	70.600	67.218	4
2024-07-18	71.200	71.600	70.600	71.600	68.170	12
2024-07-17	72.400	72.400	70.800	71.400	67.980	40
2024-07-16	71.000	71.800	70.600	71.800	68.361	206
2024-07-15	70.600	72.000	70.600	70.800	67.409	171
2024-07-12	70.000	70.400	70.000	70.400	67.028	46
2024-07-11	67.800	71.600	67.800	70.000	66.647	2,642
2024-07-10	70.000	70.800	67.600	70.600	67.218	4,079
2024-07-09	71.800	72.000	69.000	70.600	67.218	50
2024-07-08	72.000	72.000	69.000	71.800	68.361	254
2024-07-05	71.000	72.400	70.800	70.800	65.743	69
2024-07-04	71.800	71.800	71.000	71.000	65.928	64
2024-07-03	72.600	72.800	71.600	71.800	66.671	24
2024-07-02	69.600	72.800	68.600	72.800	67.600	521
2024-07-01	67.400	69.800	67.400	69.800	64.814	730
2024-06-28	69.600	69.600	67.400	67.400	62.585	697
2024-06-27	69.800	69.800	69.800	69.800	64.814	1
2024-06-26	68.000	71.000	67.600	70.000	65.000	95
2024-06-25	67.400	69.800	67.400	68.000	63.143	580
2024-06-24	67.400	69.000	67.400	67.400	62.585	902
2024-06-21	68.000	68.200	67.800	68.200	63.328	277
2024-06-20	67.400	69.400	67.400	68.200	63.328	1,306
2024-06-19	67.000	69.800	66.800	68.400	63.514	2,214
2024-06-18	70.000	71.200	66.600	67.200	62.400	158
2024-06-17	66.200	72.000	63.000	71.600	66.485	1,156
2024-06-14	73.200	73.200	70.800	71.000	65.928	4,586

← NewerPage 10 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	1.2000 EUR
2025-07-08	1.7500 EUR
2024-07-08	1.7500 EUR
2023-07-05	1.7500 EUR
2022-07-06	1.6000 EUR
2021-07-06	1.3500 EUR
2020-07-06	0.9500 EUR
2019-07-05	1.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.