Linedata Services S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	44.800	44.800	43.300	43.500	39.135	4,027
2023-04-11	45.100	45.100	44.800	44.800	40.304	116
2023-04-06	45.000	45.000	44.900	45.000	40.484	55
2023-04-05	44.700	45.400	44.700	45.000	40.484	260
2023-04-04	44.600	45.300	44.600	44.600	40.125	333
2023-04-03	44.700	44.700	44.600	44.600	40.125	43
2023-03-31	44.600	44.600	44.600	44.600	40.125	21
2023-03-30	44.700	44.700	44.600	44.600	40.125	200
2023-03-29	44.800	44.800	44.700	44.700	40.214	65
2023-03-28	45.100	45.100	44.700	44.700	40.214	164
2023-03-27	45.000	45.200	45.000	45.100	40.574	84
2023-03-24	45.000	45.000	45.000	45.000	40.484	14
2023-03-23	44.900	45.000	44.800	45.000	40.484	504
2023-03-22	44.900	44.900	44.900	44.900	40.394	326
2023-03-21	45.300	45.400	45.200	45.400	40.844	48
2023-03-20	45.100	45.300	45.100	45.300	40.754	281
2023-03-17	45.000	45.100	45.000	45.100	40.574	45
2023-03-16	45.100	45.100	44.600	45.000	40.484	184
2023-03-15	45.400	45.800	45.000	45.100	40.574	1,263
2023-03-14	45.800	46.000	45.000	45.200	40.664	1,629
2023-03-13	46.000	46.100	45.700	45.800	41.204	533
2023-03-10	45.200	46.500	45.200	46.500	41.834	567
2023-03-09	45.200	45.200	45.100	45.200	40.664	12
2023-03-08	45.500	45.500	45.200	45.200	40.664	283
2023-03-07	45.400	45.600	45.400	45.500	40.934	102
2023-03-06	45.200	45.400	45.200	45.400	40.844	176
2023-03-03	45.900	46.000	45.000	45.200	40.664	707
2023-03-02	45.700	46.000	45.700	45.900	41.294	70
2023-03-01	45.500	46.000	45.500	45.700	41.114	92
2023-02-28	46.200	46.200	45.500	45.500	40.934	4,410
2023-02-27	46.500	46.700	46.200	46.200	41.564	372
2023-02-24	46.800	46.800	46.500	46.500	41.834	189
2023-02-23	46.800	46.800	46.800	46.800	42.104	3
2023-02-22	46.800	46.800	46.800	46.800	42.104	5
2023-02-21	46.800	46.900	46.700	46.800	42.104	24
2023-02-20	46.900	47.000	46.500	46.800	42.104	376
2023-02-17	48.100	48.100	47.000	47.000	42.284	916
2023-02-16	48.400	48.400	48.100	48.100	43.273	232
2023-02-15	48.500	48.500	48.100	48.400	43.543	200
2023-02-14	48.200	48.500	48.100	48.500	43.633	81
2023-02-13	49.000	49.000	47.800	48.100	43.273	290
2023-02-10	49.400	49.400	49.000	49.000	44.083	193
2023-02-09	49.500	49.900	49.400	49.400	44.443	395
2023-02-08	48.400	49.200	48.000	49.000	44.083	633
2023-02-07	49.400	49.700	48.400	48.400	43.543	361
2023-02-06	49.700	49.800	49.300	49.300	44.353	226
2023-02-03	48.300	49.900	48.300	49.900	44.893	813
2023-02-02	48.400	48.400	48.300	48.300	43.453	139
2023-02-01	48.300	48.400	48.300	48.400	43.543	927
2023-01-31	48.500	48.500	48.300	48.300	43.453	1,062
2023-01-30	48.800	48.800	48.500	48.500	43.633	130
2023-01-27	48.800	48.900	48.800	48.800	43.903	98
2023-01-26	49.800	49.800	48.700	48.800	43.903	124
2023-01-25	48.000	49.900	48.000	49.900	44.893	10,300
2023-01-24	47.900	48.200	47.600	48.000	43.183	123
2023-01-23	47.900	49.000	47.400	47.900	43.093	1,104
2023-01-20	47.400	47.500	47.300	47.500	42.733	519
2023-01-19	47.500	47.500	47.300	47.300	42.554	436
2023-01-18	47.600	47.600	47.300	47.500	42.733	143
2023-01-17	47.000	47.500	46.800	47.300	42.554	283

← NewerPage 16 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.