Worldline SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 8.528 | 8.594 | 8.386 | 8.500 | 87.830 | 109,624 |
| 2024-09-05 | 8.288 | 8.702 | 8.200 | 8.550 | 88.347 | 98,612 |
| 2024-09-04 | 8.072 | 8.392 | 8.030 | 8.342 | 86.198 | 81,565 |
| 2024-09-03 | 8.168 | 8.274 | 8.092 | 8.272 | 85.474 | 89,488 |
| 2024-09-02 | 8.266 | 8.266 | 8.002 | 8.140 | 84.110 | 76,472 |
| 2024-08-30 | 8.250 | 8.344 | 8.250 | 8.284 | 85.598 | 101,404 |
| 2024-08-29 | 7.954 | 8.234 | 7.900 | 8.234 | 85.082 | 90,629 |
| 2024-08-28 | 8.338 | 8.338 | 7.998 | 7.998 | 82.643 | 64,610 |
| 2024-08-27 | 8.240 | 8.384 | 8.172 | 8.306 | 85.826 | 60,882 |
| 2024-08-26 | 8.226 | 8.360 | 8.150 | 8.244 | 85.185 | 28,521 |
| 2024-08-23 | 8.130 | 8.292 | 8.066 | 8.226 | 84.999 | 83,991 |
| 2024-08-22 | 8.142 | 8.270 | 8.126 | 8.130 | 84.007 | 60,927 |
| 2024-08-21 | 8.170 | 8.396 | 8.142 | 8.142 | 84.131 | 66,862 |
| 2024-08-20 | 8.452 | 8.468 | 8.160 | 8.174 | 84.462 | 73,297 |
| 2024-08-19 | 8.396 | 8.522 | 8.314 | 8.378 | 86.570 | 56,846 |
| 2024-08-16 | 8.388 | 8.506 | 8.306 | 8.368 | 86.466 | 74,368 |
| 2024-08-15 | 8.256 | 8.518 | 8.152 | 8.390 | 86.694 | 94,339 |
| 2024-08-14 | 8.200 | 8.326 | 8.104 | 8.160 | 84.317 | 88,547 |
| 2024-08-13 | 7.830 | 8.114 | 7.726 | 8.070 | 83.387 | 105,555 |
| 2024-08-12 | 7.912 | 8.048 | 7.808 | 7.808 | 80.680 | 73,132 |
| 2024-08-09 | 8.016 | 8.204 | 7.824 | 7.870 | 81.320 | 113,394 |
| 2024-08-08 | 8.200 | 8.290 | 7.790 | 7.954 | 82.188 | 144,903 |
| 2024-08-07 | 7.986 | 8.270 | 7.986 | 8.270 | 85.454 | 203,322 |
| 2024-08-06 | 8.058 | 8.172 | 7.750 | 7.756 | 80.142 | 202,399 |
| 2024-08-05 | 7.636 | 7.948 | 7.426 | 7.910 | 81.734 | 290,402 |
| 2024-08-02 | 8.794 | 9.132 | 8.316 | 8.316 | 85.929 | 328,267 |
| 2024-08-01 | 9.976 | 9.976 | 8.390 | 8.890 | 91.860 | 514,937 |
| 2024-07-31 | 10.640 | 10.960 | 10.390 | 10.500 | 108.50 | 177,729 |
| 2024-07-30 | 10.205 | 10.515 | 10.200 | 10.370 | 107.15 | 86,886 |
| 2024-07-29 | 10.240 | 10.475 | 10.130 | 10.215 | 105.55 | 97,279 |
| 2024-07-26 | 10.000 | 10.130 | 9.840 | 10.065 | 104.00 | 80,627 |
| 2024-07-25 | 9.960 | 10.000 | 9.540 | 10.000 | 103.33 | 88,187 |
| 2024-07-24 | 10.000 | 10.175 | 9.964 | 10.025 | 103.59 | 80,728 |
| 2024-07-23 | 10.170 | 10.250 | 10.055 | 10.115 | 104.52 | 53,974 |
| 2024-07-22 | 10.125 | 10.330 | 10.115 | 10.160 | 104.98 | 71,648 |
| 2024-07-19 | 10.530 | 10.530 | 9.982 | 10.050 | 103.85 | 127,681 |
| 2024-07-18 | 10.500 | 10.625 | 10.445 | 10.625 | 109.79 | 75,500 |
| 2024-07-17 | 10.210 | 10.485 | 10.100 | 10.405 | 107.51 | 65,947 |
| 2024-07-16 | 10.260 | 10.435 | 10.085 | 10.225 | 105.65 | 80,827 |
| 2024-07-15 | 10.520 | 10.520 | 10.265 | 10.345 | 106.89 | 64,870 |
| 2024-07-12 | 10.870 | 10.915 | 10.485 | 10.585 | 109.37 | 73,523 |
| 2024-07-11 | 10.725 | 10.890 | 10.620 | 10.845 | 112.06 | 71,527 |
| 2024-07-10 | 10.310 | 10.810 | 10.220 | 10.675 | 110.30 | 103,415 |
| 2024-07-09 | 10.600 | 10.710 | 10.080 | 10.265 | 106.07 | 101,060 |
| 2024-07-08 | 10.580 | 11.190 | 10.490 | 10.660 | 110.15 | 124,216 |
| 2024-07-05 | 10.705 | 10.780 | 10.470 | 10.630 | 109.84 | 53,641 |
| 2024-07-04 | 10.650 | 10.700 | 10.555 | 10.655 | 110.10 | 37,198 |
| 2024-07-03 | 10.425 | 10.705 | 10.330 | 10.650 | 110.05 | 71,037 |
| 2024-07-02 | 10.380 | 10.520 | 10.235 | 10.330 | 106.74 | 66,730 |
| 2024-07-01 | 10.645 | 10.860 | 10.180 | 10.425 | 107.72 | 112,128 |
| 2024-06-28 | 10.265 | 10.340 | 10.120 | 10.120 | 104.57 | 133,713 |
| 2024-06-27 | 10.250 | 10.505 | 10.160 | 10.245 | 105.86 | 147,088 |
| 2024-06-26 | 10.400 | 10.470 | 9.810 | 10.045 | 103.79 | 114,939 |
| 2024-06-25 | 10.170 | 10.295 | 9.982 | 10.265 | 106.07 | 89,638 |
| 2024-06-24 | 9.722 | 10.310 | 9.670 | 10.235 | 105.76 | 114,249 |
| 2024-06-21 | 10.110 | 10.300 | 9.718 | 9.722 | 100.46 | 207,520 |
| 2024-06-20 | 10.250 | 10.475 | 10.040 | 10.120 | 104.57 | 116,598 |
| 2024-06-19 | 10.545 | 10.585 | 10.255 | 10.255 | 105.96 | 89,693 |
| 2024-06-18 | 10.420 | 10.635 | 10.320 | 10.550 | 109.01 | 70,435 |
| 2024-06-17 | 10.350 | 10.470 | 10.085 | 10.280 | 106.22 | 123,156 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.