Linedata Services S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	70.000	70.000	68.600	69.600	64.628	488
2024-03-15	70.400	70.400	68.400	69.400	64.443	81
2024-03-14	69.800	69.800	69.000	69.000	64.071	172
2024-03-13	68.600	70.800	68.000	68.200	63.328	663
2024-03-12	68.400	70.800	68.400	68.400	63.514	742
2024-03-11	73.000	74.200	67.000	68.000	63.143	1,604
2024-03-08	74.000	74.000	72.200	74.000	68.714	124
2024-03-07	74.000	74.600	72.000	74.600	69.271	870
2024-03-06	72.200	74.200	72.200	74.200	68.900	246
2024-03-05	72.800	74.200	72.200	72.200	67.043	721
2024-03-04	73.000	75.600	72.200	72.200	67.043	506
2024-03-01	70.000	73.400	69.600	71.000	65.928	705
2024-02-29	69.800	69.800	68.000	69.600	64.628	260
2024-02-28	68.200	69.800	68.000	69.800	64.814	217
2024-02-27	68.800	68.800	68.200	68.200	63.328	140
2024-02-26	68.600	68.800	68.400	68.800	63.885	212
2024-02-23	66.400	68.000	66.400	67.800	62.957	104
2024-02-22	67.800	67.800	66.600	67.800	62.957	261
2024-02-21	67.800	67.800	66.400	66.400	61.657	130
2024-02-20	66.800	67.000	66.200	66.200	61.471	246
2024-02-19	66.400	66.600	66.400	66.400	61.657	121
2024-02-16	68.000	68.000	66.200	66.200	61.471	459
2024-02-15	65.000	68.000	65.000	68.000	63.143	667
2024-02-14	62.800	65.000	62.800	65.000	60.357	2,635
2024-02-13	62.000	62.800	62.000	62.800	58.314	169
2024-02-12	62.200	62.200	61.200	62.000	57.571	201
2024-02-09	60.400	62.000	60.400	62.000	57.571	296
2024-02-08	60.200	60.800	60.200	60.200	55.900	228
2024-02-07	59.800	62.000	59.800	60.200	55.900	526
2024-02-06	59.400	59.800	59.400	59.800	55.528	378
2024-02-05	60.000	60.200	59.000	59.400	55.157	276
2024-02-02	57.800	60.000	57.800	60.000	55.714	604
2024-02-01	58.600	58.600	57.000	57.800	53.671	188
2024-01-31	58.600	58.800	58.400	58.600	54.414	87
2024-01-30	58.400	58.800	56.000	58.600	54.414	1,163
2024-01-29	58.800	58.800	58.200	58.800	54.600	93
2024-01-26	58.600	58.800	58.600	58.800	54.600	57
2024-01-25	58.600	58.800	58.400	58.600	54.414	183
2024-01-24	58.600	58.800	58.600	58.600	54.414	261
2024-01-23	58.600	58.800	58.400	58.400	54.228	127
2024-01-22	58.600	58.800	58.600	58.600	54.414	290
2024-01-19	58.600	58.600	58.600	58.600	54.414	501
2024-01-18	58.400	58.600	58.400	58.600	54.414	658
2024-01-17	58.800	58.800	58.400	58.400	54.228	132
2024-01-16	58.800	58.800	58.800	58.800	54.600	22
2024-01-15	59.000	59.000	58.800	58.800	54.600	103
2024-01-12	58.800	59.800	58.800	59.200	54.971	157
2024-01-11	58.400	58.800	58.400	58.800	54.600	173
2024-01-10	59.000	59.400	58.400	58.400	54.228	208
2024-01-09	60.400	60.800	59.200	59.200	54.971	288
2024-01-08	61.800	61.800	59.800	60.200	55.900	691
2024-01-05	62.000	62.400	61.000	61.800	57.385	413
2024-01-04	59.200	61.800	59.200	61.800	57.385	368
2024-01-03	58.400	59.000	58.400	58.800	54.600	329
2024-01-02	55.600	58.800	55.600	58.400	54.228	166
2023-12-29	55.400	55.600	55.400	55.600	51.628	57
2023-12-28	54.400	56.800	54.400	55.400	51.443	361
2023-12-27	54.000	54.800	54.000	54.400	50.514	311
2023-12-22	54.800	55.000	54.400	54.600	50.700	654
2023-12-21	54.600	54.600	54.200	54.600	50.700	665

← NewerPage 12 of 22 · 1,283 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.