Linedata Services S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	54.000	54.600	54.000	54.400	50.514	110
2023-09-27	55.400	55.400	54.000	54.000	50.143	165
2023-09-26	55.800	55.800	55.400	55.400	51.443	115
2023-09-25	56.000	56.000	55.800	55.800	51.814	84
2023-09-22	54.200	56.000	54.000	56.000	52.000	156
2023-09-21	53.600	54.400	53.600	54.000	50.143	159
2023-09-20	53.800	54.000	53.200	53.600	49.771	280
2023-09-19	52.400	55.800	52.400	53.600	49.771	875
2023-09-18	49.200	53.000	49.200	52.200	48.471	780
2023-09-15	48.800	48.800	47.900	48.200	44.757	62
2023-09-14	47.000	48.800	47.000	48.800	45.314	256
2023-09-13	50.000	50.000	47.000	47.500	44.107	919
2023-09-12	50.200	50.200	50.000	50.000	46.428	111
2023-09-11	50.200	50.200	50.000	50.200	46.614	107
2023-09-08	50.600	50.600	50.200	50.200	46.614	183
2023-09-07	50.600	50.600	50.600	50.600	46.985	42
2023-09-06	51.400	51.400	50.600	50.600	46.985	202
2023-09-05	51.400	51.600	51.400	51.400	47.728	207
2023-09-04	50.800	52.000	50.800	51.400	47.728	116
2023-09-01	51.000	51.000	50.600	50.800	47.171	117
2023-08-31	50.600	51.000	50.600	51.000	47.357	117
2023-08-30	50.600	51.200	50.600	50.600	46.985	3,976
2023-08-29	50.400	52.000	50.200	50.600	46.985	1,967
2023-08-28	51.600	51.600	50.000	50.400	46.800	398
2023-08-25	52.200	52.200	51.800	51.800	48.100	106
2023-08-24	53.000	53.000	52.200	52.200	48.471	88
2023-08-23	54.000	54.000	53.000	53.000	49.214	162
2023-08-22	54.400	54.400	54.000	54.000	50.143	191
2023-08-21	55.000	55.000	54.400	54.400	50.514	128
2023-08-18	54.200	55.600	54.000	55.000	51.071	410
2023-08-17	54.800	54.800	54.200	54.200	50.328	104
2023-08-16	56.200	56.200	54.800	54.800	50.885	158
2023-08-15	56.600	56.600	56.200	56.200	52.185	67
2023-08-14	57.000	57.200	56.600	56.600	52.557	111
2023-08-11	57.400	57.400	57.000	57.000	52.928	526
2023-08-10	57.600	57.600	57.400	57.400	53.300	53
2023-08-09	57.400	57.600	57.400	57.600	53.485	20
2023-08-08	57.400	57.400	57.400	57.400	53.300	42
2023-08-07	57.400	57.400	57.400	57.400	53.300	64
2023-08-04	57.200	57.400	57.200	57.400	53.300	17
2023-08-03	57.200	57.200	57.200	57.200	53.114	29
2023-08-02	57.200	57.200	57.200	57.200	53.114	94
2023-08-01	57.200	57.200	57.200	57.200	53.114	1
2023-07-31	59.600	59.600	56.200	57.200	53.114	477
2023-07-28	60.000	60.000	59.600	59.600	55.343	281
2023-07-27	59.800	60.000	59.400	60.000	55.714	1,619
2023-07-26	59.800	59.800	59.400	59.800	55.528	303
2023-07-25	59.200	59.800	59.000	59.800	55.528	213
2023-07-24	59.000	59.000	58.800	59.000	54.785	86
2023-07-21	59.200	59.200	58.200	59.000	54.785	129
2023-07-20	60.200	60.200	59.200	59.200	54.971	361
2023-07-19	60.200	60.400	60.200	60.200	55.900	36
2023-07-18	60.200	60.200	60.200	60.200	55.900	40
2023-07-17	60.200	60.400	60.200	60.200	55.900	779
2023-07-14	60.000	60.200	60.000	60.200	55.900	313
2023-07-13	59.200	60.000	59.000	60.000	55.714	1,724
2023-07-12	57.000	59.600	57.000	59.200	54.971	822
2023-07-11	56.800	57.600	56.600	57.000	52.928	1,154
2023-07-10	55.200	55.600	54.600	54.800	50.885	296
2023-07-07	53.000	54.600	53.000	54.600	50.700	208

← NewerPage 14 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.