Linedata Services S.A. historical data
| 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 |
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.