Linedata Services S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	61.000	61.000	60.000	60.800	59.182	321
2025-08-14	60.400	61.200	60.000	61.000	59.377	264
2025-08-13	60.600	61.000	60.000	60.400	58.793	1,923
2025-08-12	61.000	61.200	60.000	60.400	58.793	1,330
2025-08-11	62.000	62.200	60.200	61.000	59.377	4,211
2025-08-08	61.400	62.800	61.400	62.200	60.545	1,579
2025-08-07	61.400	62.400	61.400	61.400	59.766	1,284
2025-08-06	63.000	63.200	60.000	61.400	59.766	1,989
2025-08-05	66.000	66.000	61.600	63.200	61.518	1,069
2025-08-04	66.800	67.000	66.000	66.000	64.244	111
2025-08-01	68.000	68.000	66.600	67.000	65.217	175
2025-07-31	68.000	69.000	66.800	68.000	66.191	837
2025-07-30	69.600	70.200	68.600	68.800	66.969	1,631
2025-07-29	71.200	71.200	69.800	69.800	67.943	337
2025-07-28	72.000	72.200	71.200	71.200	69.306	94
2025-07-25	72.800	73.000	70.800	72.000	70.084	816
2025-07-24	73.200	73.800	73.200	73.600	71.642	79
2025-07-23	73.000	73.600	73.000	73.200	71.252	66
2025-07-22	73.000	73.400	73.000	73.000	71.058	60
2025-07-21	73.400	73.600	73.000	73.000	71.058	338
2025-07-18	75.000	75.000	74.600	74.600	72.615	40
2025-07-17	75.600	75.600	74.800	75.000	73.004	82
2025-07-16	76.000	76.200	75.400	75.400	73.394	84
2025-07-15	76.000	76.400	76.000	76.000	73.978	95
2025-07-14	76.400	76.400	76.000	76.000	73.978	130
2025-07-11	77.800	77.800	76.600	76.600	74.562	131
2025-07-10	78.000	78.000	76.200	77.200	75.146	216
2025-07-09	78.200	78.200	78.000	78.000	75.925	183
2025-07-08	78.600	79.000	78.600	78.600	76.509	97
2025-07-07	79.000	80.200	79.000	80.000	76.168	750
2025-07-04	77.800	79.000	77.800	79.000	75.216	507
2025-07-03	77.800	77.800	77.400	77.800	74.073	91
2025-07-02	76.600	77.400	76.600	77.400	73.693	190
2025-07-01	77.000	77.000	76.600	76.600	72.931	32
2025-06-30	76.200	77.000	75.600	77.000	73.312	149
2025-06-27	77.200	77.200	75.400	75.600	71.979	394
2025-06-26	78.000	78.000	77.400	77.600	73.883	187
2025-06-25	78.400	78.400	78.000	78.000	74.264	54
2025-06-24	77.800	78.400	77.800	78.400	74.645	120
2025-06-23	79.600	79.600	77.200	77.800	74.073	340
2025-06-20	80.200	81.000	80.000	80.000	76.168	36
2025-06-19	81.600	82.400	80.000	80.000	76.168	512
2025-06-18	82.200	82.800	81.200	81.600	77.691	122
2025-06-17	82.000	82.600	81.400	81.800	77.882	140
2025-06-16	81.000	82.400	81.000	81.600	77.691	83
2025-06-13	81.000	82.000	78.000	80.200	76.358	1,097
2025-06-12	80.600	83.000	80.400	80.400	76.549	260
2025-06-11	82.000	82.200	80.200	80.600	76.739	308
2025-06-10	82.400	83.400	82.000	82.000	78.072	150
2025-06-09	81.400	82.800	81.400	82.000	78.072	477
2025-06-06	83.000	83.600	82.400	83.000	79.024	242
2025-06-05	82.000	83.400	82.000	82.600	78.643	970
2025-06-04	84.800	85.000	84.200	85.000	80.929	324
2025-06-03	84.400	86.400	84.400	84.800	80.738	302
2025-06-02	84.000	85.000	84.000	84.400	80.357	1,573
2025-05-30	83.000	87.800	83.000	85.000	80.929	1,780
2025-05-29	75.000	82.600	75.000	82.600	78.643	955
2025-05-28	73.800	75.000	73.800	75.000	71.408	309
2025-05-27	70.800	73.800	70.800	73.800	70.265	622
2025-05-26	70.800	71.000	69.200	70.800	67.409	1,680

← NewerPage 6 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.