Linedata Services S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	33.500	34.200	33.500	34.200	30.768	1,065
2022-10-19	34.700	34.700	34.000	34.200	30.768	852
2022-10-18	34.100	34.900	34.100	34.600	31.128	652
2022-10-17	35.800	35.900	34.000	34.100	30.678	1,147
2022-10-14	35.800	35.800	35.800	35.800	32.208	1
2022-10-13	35.800	35.800	35.800	35.800	32.208	108
2022-10-12	36.400	36.500	35.800	35.800	32.208	221
2022-10-11	37.700	37.700	36.400	36.400	32.747	269
2022-10-10	37.700	37.700	37.700	37.700	33.917	29
2022-10-07	36.200	38.800	36.200	37.700	33.917	532
2022-10-06	36.700	37.000	36.200	36.200	32.567	253
2022-10-05	35.900	36.700	35.900	36.500	32.837	216
2022-10-04	34.400	35.800	34.000	35.800	32.208	1,391
2022-10-03	34.700	35.300	34.300	34.300	30.858	606
2022-09-30	34.800	37.500	33.900	34.700	31.218	1,573
2022-09-29	35.600	35.600	34.800	34.900	31.398	265
2022-09-28	36.100	36.100	35.500	35.600	32.028	1,484
2022-09-27	36.300	36.300	36.100	36.100	32.477	140
2022-09-26	36.800	36.900	36.300	36.300	32.657	172
2022-09-23	37.400	37.400	36.800	36.800	33.107	217
2022-09-22	38.000	38.000	37.300	37.400	33.647	144
2022-09-21	38.000	38.000	38.000	38.000	34.187	26
2022-09-20	38.300	38.300	37.700	38.000	34.187	343
2022-09-19	39.500	39.500	38.300	38.300	34.457	383
2022-09-16	40.300	40.300	38.800	39.400	35.446	680
2022-09-15	40.700	40.700	40.000	40.000	35.986	142
2022-09-14	41.000	41.000	40.700	40.700	36.616	494
2022-09-13	40.000	41.000	39.800	41.000	36.886	2,545
2022-09-12	39.300	39.900	38.900	39.100	35.176	348
2022-09-09	38.600	38.900	38.600	38.900	34.996	308
2022-09-08	39.000	39.700	38.600	38.600	34.727	553
2022-09-07	36.400	42.800	36.400	39.000	35.086	3,944
2022-09-06	35.000	36.400	34.800	36.400	32.747	878
2022-09-05	35.000	35.800	35.000	35.000	31.488	501
2022-09-02	35.200	35.200	34.100	34.800	31.308	9,843
2022-09-01	35.500	35.500	35.200	35.200	31.668	177
2022-08-31	35.500	35.500	35.500	35.500	31.938	21
2022-08-30	35.600	35.900	35.400	35.500	31.938	173
2022-08-29	36.000	36.000	35.600	35.800	32.208	65
2022-08-26	36.300	36.400	36.000	36.000	32.388	172
2022-08-25	36.500	36.500	36.100	36.300	32.657	194
2022-08-24	36.200	36.300	36.100	36.200	32.567	115
2022-08-23	36.400	36.800	36.200	36.200	32.567	473
2022-08-22	35.800	36.500	35.800	36.500	32.837	447
2022-08-19	35.900	36.000	35.800	35.800	32.208	53
2022-08-18	36.300	36.400	35.800	35.800	32.208	442
2022-08-17	36.600	36.900	36.200	36.200	32.567	388
2022-08-16	36.700	37.000	36.600	36.600	32.927	156
2022-08-15	35.400	36.600	35.400	36.600	32.927	797
2022-08-12	35.800	36.000	35.400	35.400	31.848	245
2022-08-11	35.800	35.800	35.600	35.800	32.208	83
2022-08-10	35.400	35.800	35.200	35.800	32.208	593
2022-08-09	35.200	35.400	35.100	35.400	31.848	9,958
2022-08-08	36.100	36.300	35.200	35.200	31.668	1,928
2022-08-05	37.200	37.200	35.900	35.900	32.298	1,047
2022-08-04	36.900	37.200	36.600	37.200	33.467	409
2022-08-03	37.300	37.300	36.900	36.900	33.197	121
2022-08-02	37.100	37.400	37.100	37.300	33.557	403
2022-08-01	36.900	36.900	36.600	36.900	33.197	136
2022-07-29	36.800	37.600	36.600	36.600	32.927	344

← NewerPage 18 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.