Linedata Services S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	47.000	47.000	46.900	47.000	42.284	62
2023-01-13	46.800	47.200	46.800	47.100	42.374	1,090
2023-01-12	46.300	46.800	46.300	46.800	42.104	568
2023-01-11	46.000	46.300	45.900	46.300	41.654	189
2023-01-10	45.700	46.100	45.700	46.000	41.384	216
2023-01-09	45.700	45.800	45.600	45.800	41.204	927
2023-01-06	45.600	45.700	45.500	45.700	41.114	681
2023-01-05	45.900	45.900	45.400	45.600	41.024	229
2023-01-04	46.500	46.500	45.800	45.900	41.294	736
2023-01-03	46.100	46.200	45.900	46.000	41.384	1,445
2023-01-02	46.800	46.800	46.100	46.100	41.474	457
2022-12-30	45.400	46.100	45.300	46.100	41.474	545
2022-12-29	45.000	45.600	45.000	45.400	40.844	3,628
2022-12-28	44.900	45.000	44.400	45.000	40.484	6,382
2022-12-27	43.400	45.100	43.400	44.900	40.394	823
2022-12-23	43.700	43.700	43.400	43.400	39.045	71
2022-12-22	44.400	44.400	42.600	43.700	39.315	710
2022-12-21	45.500	47.000	44.400	44.400	39.945	903
2022-12-20	48.000	48.000	45.400	46.200	41.564	1,395
2022-12-19	46.500	50.000	45.400	47.200	42.464	1,096
2022-12-16	45.400	46.800	45.200	46.800	42.104	410
2022-12-15	45.400	46.100	45.400	45.700	41.114	133
2022-12-14	45.500	46.700	45.500	46.400	41.744	114
2022-12-13	45.500	45.900	45.500	45.600	41.024	2,250
2022-12-12	46.000	46.600	45.500	45.700	41.114	395
2022-12-09	45.500	45.900	45.500	45.900	41.294	5,206
2022-12-08	45.500	45.900	45.400	45.800	41.204	1,191
2022-12-07	45.500	45.600	45.400	45.600	41.024	252
2022-12-06	45.500	45.700	45.200	45.700	41.114	810
2022-12-05	45.400	46.200	45.400	45.600	41.024	772
2022-12-02	45.300	45.800	45.300	45.600	41.024	291
2022-12-01	45.000	45.800	45.000	45.300	40.754	736
2022-11-30	45.100	45.800	44.900	45.400	40.844	694
2022-11-29	45.900	46.200	43.500	44.800	40.304	1,575
2022-11-28	45.900	46.300	45.800	46.100	41.474	738
2022-11-25	46.800	46.800	46.800	46.800	42.104	22
2022-11-24	46.100	46.800	46.100	46.800	42.104	312
2022-11-23	45.700	46.400	45.700	46.400	41.744	129
2022-11-22	46.100	46.300	45.600	46.200	41.564	498
2022-11-21	45.500	46.200	45.500	45.500	40.934	2,011
2022-11-18	45.600	46.500	45.600	45.700	41.114	461
2022-11-17	45.500	46.700	45.500	45.700	41.114	2,132
2022-11-16	45.300	46.000	45.300	45.900	41.294	2,027
2022-11-15	45.800	46.800	45.300	45.500	40.934	2,013
2022-11-14	46.000	47.000	45.300	46.200	41.564	3,517
2022-11-11	45.500	46.400	45.500	46.000	41.384	459
2022-11-10	45.200	46.100	45.200	45.900	41.294	610
2022-11-09	47.400	47.400	45.000	45.900	41.294	1,591
2022-11-08	46.600	46.600	46.200	46.500	41.834	77
2022-11-07	46.100	47.900	46.100	46.600	41.924	2,625
2022-11-04	46.300	47.800	46.300	46.900	42.194	2,065
2022-11-03	45.800	47.300	45.800	46.300	41.654	1,163
2022-11-02	46.500	47.200	46.400	46.500	41.834	2,869
2022-11-01	46.800	47.600	44.700	46.600	41.924	1,719
2022-10-31	47.000	48.200	47.000	47.000	42.284	36,047
2022-10-28	46.100	47.900	46.100	47.000	42.284	4,545
2022-10-27	44.200	47.500	44.200	46.100	41.474	5,856
2022-10-26	42.300	45.400	42.300	44.100	39.675	10,088
2022-10-24	34.200	34.500	34.200	34.400	30.948	731
2022-10-21	34.300	34.300	33.800	34.000	30.588	636

← NewerPage 17 of 22 · 1,284 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.