Linedata Services S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	57.000	57.000	52.200	52.800	49.028	587
2023-07-05	56.400	57.000	55.000	57.000	52.928	938
2023-07-04	56.400	58.200	56.400	58.000	52.180	606
2023-07-03	55.400	58.000	55.400	56.200	50.560	1,295
2023-06-30	54.600	55.400	54.600	55.400	49.841	251
2023-06-29	54.400	54.800	54.000	54.600	49.121	635
2023-06-28	54.200	54.600	54.200	54.400	48.941	88
2023-06-27	53.600	54.400	53.600	54.000	48.581	473
2023-06-26	53.000	53.400	53.000	53.400	48.041	164
2023-06-23	53.600	53.600	52.400	53.000	47.682	1,541
2023-06-22	53.400	53.600	53.400	53.600	48.221	50
2023-06-21	53.200	53.400	53.200	53.400	48.041	63
2023-06-20	52.600	53.000	52.600	53.000	47.682	2,441
2023-06-19	52.600	52.800	52.200	52.600	47.322	273
2023-06-16	51.800	52.200	51.800	52.200	46.962	78
2023-06-15	51.800	52.000	51.600	51.800	46.602	158
2023-06-14	51.400	52.200	51.400	51.800	46.602	171
2023-06-13	50.800	51.400	50.800	51.400	46.242	185
2023-06-12	50.600	50.800	50.600	50.800	45.702	93
2023-06-09	51.000	51.000	50.800	50.800	45.702	100
2023-06-08	50.200	51.000	50.200	50.800	45.702	224
2023-06-07	50.000	50.800	50.000	50.600	45.522	1,333
2023-06-06	49.900	50.200	49.900	50.000	44.983	261
2023-06-05	50.000	50.200	49.900	49.900	44.893	733
2023-06-02	48.400	49.900	48.400	49.900	44.893	2,994
2023-06-01	48.100	48.800	48.100	48.400	43.543	219
2023-05-31	47.400	48.000	47.400	48.000	43.183	588
2023-05-30	47.400	47.500	47.100	47.400	42.644	89
2023-05-29	47.400	47.500	47.400	47.400	42.644	24
2023-05-26	47.400	47.400	47.400	47.400	42.644	46
2023-05-25	47.500	47.500	47.400	47.400	42.644	51
2023-05-24	47.600	47.600	47.500	47.500	42.733	43
2023-05-23	46.500	48.000	46.500	47.600	42.823	550
2023-05-22	46.400	46.600	46.300	46.400	41.744	652
2023-05-19	46.500	46.500	45.700	46.400	41.744	410
2023-05-18	46.200	46.500	46.000	46.500	41.834	558
2023-05-17	46.100	46.200	46.000	46.200	41.564	243
2023-05-16	46.100	46.100	46.000	46.000	41.384	18
2023-05-15	46.100	46.300	46.000	46.000	41.384	544
2023-05-12	46.100	46.100	46.100	46.100	41.474	4
2023-05-11	46.200	46.200	45.900	46.100	41.474	578
2023-05-10	46.100	46.200	45.800	46.100	41.474	726
2023-05-09	46.100	46.100	46.000	46.000	41.384	24
2023-05-08	46.400	46.400	46.000	46.000	41.384	451
2023-05-05	45.600	46.100	45.400	46.000	41.384	1,200
2023-05-04	45.800	46.100	45.300	45.600	41.024	339
2023-05-03	45.700	45.800	45.700	45.800	41.204	512
2023-05-02	45.200	45.900	45.200	45.700	41.114	657
2023-04-28	45.200	45.200	44.800	45.200	40.664	209
2023-04-27	45.000	45.200	45.000	45.200	40.664	147
2023-04-26	44.600	45.200	44.600	45.000	40.484	219
2023-04-25	44.600	45.000	44.500	44.600	40.125	435
2023-04-24	44.800	45.000	44.500	44.600	40.125	326
2023-04-21	44.200	44.800	43.400	44.800	40.304	2,036
2023-04-20	44.200	44.600	44.100	44.600	40.125	286
2023-04-19	44.200	44.200	44.200	44.200	39.765	39
2023-04-18	44.100	44.500	44.100	44.200	39.765	75
2023-04-17	43.800	44.100	43.800	44.100	39.675	90
2023-04-14	44.100	44.100	43.500	43.800	39.405	317
2023-04-13	43.500	44.200	43.500	44.100	39.675	359

← NewerPage 15 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.