Linedata Services S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	44.600	45.000	44.000	45.000	43.803	265
2025-11-06	45.000	45.000	44.200	44.600	43.413	252
2025-11-05	44.800	44.800	44.700	44.700	43.511	54
2025-11-04	44.800	44.800	44.500	44.800	43.608	247
2025-11-03	44.900	44.900	44.800	44.800	43.608	123
2025-10-31	45.300	45.300	43.000	44.900	43.705	950
2025-10-30	46.500	46.500	45.300	45.500	44.289	652
2025-10-29	47.900	47.900	46.300	46.600	45.360	747
2025-10-28	49.000	49.000	47.900	47.900	46.626	438
2025-10-27	48.900	49.000	47.000	49.000	47.696	741
2025-10-24	50.000	50.000	47.400	49.000	47.696	609
2025-10-23	50.800	50.800	49.400	50.200	48.864	279
2025-10-22	51.200	51.200	50.000	50.800	49.448	184
2025-10-21	51.800	52.200	46.800	51.000	49.643	897
2025-10-20	52.200	52.400	51.800	51.800	50.422	462
2025-10-17	52.600	52.800	51.200	52.000	50.616	391
2025-10-16	52.600	52.800	52.600	52.600	51.200	2,315
2025-10-15	52.600	52.600	52.600	52.600	51.200	615
2025-10-14	52.600	53.000	52.600	52.600	51.200	123
2025-10-13	53.400	54.000	52.600	52.600	51.200	556
2025-10-10	53.600	54.000	53.200	53.400	51.979	362
2025-10-09	53.000	53.600	52.800	53.600	52.174	2,193
2025-10-08	53.000	53.400	52.400	53.000	51.590	319
2025-10-07	55.000	55.200	50.200	52.200	50.811	1,426
2025-10-06	58.200	58.200	55.000	55.000	53.537	1,337
2025-10-03	57.600	58.200	57.200	58.200	56.651	105
2025-10-02	58.000	58.200	56.800	57.600	56.067	445
2025-10-01	58.000	58.000	57.800	58.000	56.457	101
2025-09-30	58.000	58.800	57.600	58.000	56.457	239
2025-09-29	58.000	58.200	57.400	58.200	56.651	93
2025-09-26	57.600	58.200	57.600	58.000	56.457	427
2025-09-25	56.400	58.600	56.400	58.000	56.457	302
2025-09-24	55.600	56.200	55.600	56.200	54.705	141
2025-09-23	55.400	55.600	55.000	55.600	54.121	96
2025-09-22	55.400	55.600	55.200	55.200	53.731	60
2025-09-19	55.000	55.400	54.400	55.400	53.926	5,090
2025-09-18	55.600	55.600	54.600	55.000	53.537	173
2025-09-17	56.200	56.200	54.600	55.600	54.121	416
2025-09-16	56.400	56.600	56.200	56.200	54.705	61
2025-09-15	56.400	56.400	56.000	56.200	54.705	93
2025-09-12	56.200	56.400	56.000	56.200	54.705	279
2025-09-11	56.800	56.800	56.000	56.600	55.094	266
2025-09-10	56.600	56.800	56.200	56.800	55.289	126
2025-09-09	57.200	57.600	56.000	56.400	54.899	611
2025-09-08	59.800	60.200	56.200	57.000	55.483	1,292
2025-09-05	60.000	60.200	58.400	59.800	58.209	11,002
2025-09-04	60.000	60.200	60.000	60.000	58.404	3
2025-09-03	60.000	60.200	59.800	60.000	58.404	111
2025-09-02	61.600	61.600	59.000	60.000	58.404	537
2025-09-01	61.600	62.000	61.400	61.600	59.961	163
2025-08-29	62.400	62.800	61.100	61.400	59.766	224
2025-08-28	63.000	63.200	62.600	62.600	60.934	260
2025-08-27	63.400	63.400	63.000	63.000	61.324	170
2025-08-26	63.800	64.200	63.400	63.400	61.713	130
2025-08-25	64.400	64.400	63.400	64.000	62.297	449
2025-08-22	64.200	64.800	64.000	64.400	62.687	286
2025-08-21	60.800	64.800	60.800	64.200	62.492	720
2025-08-20	60.600	60.800	60.600	60.800	59.182	296
2025-08-19	60.600	60.600	60.200	60.600	58.988	124
2025-08-18	60.000	60.800	60.000	60.600	58.988	1,254

← NewerPage 5 of 22 · 1,283 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.