Linedata Services S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	40.000	40.100	40.000	40.000	34.539	1,496
2022-02-07	40.000	40.000	40.000	40.000	34.539	299
2022-02-04	40.500	40.500	40.000	40.000	34.539	3,381
2022-02-03	40.100	41.000	40.100	40.500	34.971	622
2022-02-02	40.100	40.200	40.000	40.100	34.626	442
2022-02-01	39.800	40.100	39.400	40.100	34.626	2,762
2022-01-31	40.200	40.200	40.000	40.000	34.539	644
2022-01-28	40.200	40.200	40.000	40.100	34.626	160
2022-01-27	40.000	40.200	40.000	40.200	34.712	1,783
2022-01-26	40.000	40.100	40.000	40.100	34.626	71
2022-01-25	40.000	40.000	40.000	40.000	34.539	2,781
2022-01-24	40.000	40.100	40.000	40.000	34.539	3,539
2022-01-21	40.100	40.100	40.000	40.000	34.539	650
2022-01-20	40.000	40.100	40.000	40.100	34.626	282
2022-01-19	40.000	40.100	40.000	40.100	34.626	284
2022-01-18	40.000	40.000	40.000	40.000	34.539	793
2022-01-17	40.000	40.200	39.600	40.000	34.539	1,016
2022-01-14	39.900	40.000	39.900	40.000	34.539	280
2022-01-13	39.800	40.000	39.700	40.000	34.539	362
2022-01-12	39.700	39.800	39.700	39.800	34.367	25
2022-01-11	39.800	40.200	39.500	39.700	34.280	521
2022-01-10	39.900	40.000	39.500	39.500	34.108	368
2022-01-07	40.000	40.300	39.900	39.900	34.453	193
2022-01-06	39.900	39.900	39.900	39.900	34.453	217
2022-01-05	39.600	40.700	39.600	39.900	34.453	893
2022-01-04	39.400	39.500	39.200	39.500	34.108	1,745
2022-01-03	39.000	39.300	39.000	39.200	33.849	134
2021-12-31	39.100	39.100	39.000	39.000	33.676	21
2021-12-30	39.200	39.400	38.600	39.100	33.762	310
2021-12-29	39.000	39.200	38.900	39.200	33.849	11,803
2021-12-28	39.000	39.200	39.000	39.000	33.676	278
2021-12-27	39.000	39.000	38.900	39.000	33.676	468
2021-12-24	39.000	39.000	38.900	39.000	33.676	2,189
2021-12-23	39.000	39.000	39.000	39.000	33.676	1,296
2021-12-22	39.000	39.100	38.900	39.000	33.676	3,267
2021-12-21	39.100	39.200	39.000	39.000	33.676	9,990
2021-12-20	39.100	39.200	39.000	39.100	33.762	229
2021-12-17	39.000	39.200	38.800	39.100	33.762	322
2021-12-16	39.000	39.100	38.700	39.000	33.676	641
2021-12-15	39.000	39.000	39.000	39.000	33.676	249
2021-12-14	39.500	39.500	39.000	39.000	33.676	664
2021-12-13	38.900	39.000	38.700	39.000	33.676	750
2021-12-10	39.000	39.100	38.900	39.000	33.676	137
2021-12-09	39.200	39.200	38.900	39.000	33.676	520
2021-12-08	39.000	39.100	39.000	39.100	33.762	153
2021-12-07	39.000	39.000	38.800	39.000	33.676	504
2021-12-06	39.000	39.000	38.800	38.800	33.503	183
2021-12-03	39.000	39.100	38.700	39.000	33.676	1,646
2021-12-02	39.000	39.000	38.700	39.000	33.676	521
2021-12-01	39.000	39.000	38.700	39.000	33.676	311
2021-11-30	39.000	39.000	38.500	38.900	33.590	896
2021-11-29	38.600	39.100	38.400	39.000	33.676	37,352
2021-11-26	39.400	39.400	38.800	39.200	33.849	669
2021-11-25	39.100	39.400	39.000	39.400	34.021	676
2021-11-24	39.000	39.100	38.400	39.100	33.762	637
2021-11-23	38.800	39.200	38.800	39.000	33.676	456
2021-11-22	39.000	39.100	38.600	38.700	33.417	2,079
2021-11-19	39.000	39.100	39.000	39.000	33.676	437
2021-11-18	39.100	39.100	38.800	39.100	33.762	743
2021-11-17	39.100	39.200	39.000	39.100	33.762	107

← NewerPage 21 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.