Worldline SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 10.715 | 10.775 | 10.090 | 10.350 | 106.95 | 240,230 |
| 2024-06-13 | 11.400 | 11.425 | 10.750 | 10.835 | 111.96 | 141,736 |
| 2024-06-12 | 11.460 | 11.680 | 11.285 | 11.505 | 118.88 | 98,443 |
| 2024-06-11 | 11.790 | 11.875 | 11.365 | 11.475 | 118.57 | 98,183 |
| 2024-06-10 | 11.890 | 11.975 | 11.575 | 11.755 | 121.46 | 99,903 |
| 2024-06-07 | 12.375 | 12.515 | 12.125 | 12.140 | 125.44 | 73,211 |
| 2024-06-06 | 12.720 | 12.805 | 12.220 | 12.330 | 127.41 | 148,742 |
| 2024-06-05 | 12.430 | 12.830 | 12.350 | 12.640 | 130.61 | 125,117 |
| 2024-06-04 | 12.420 | 12.480 | 11.800 | 12.340 | 127.51 | 210,584 |
| 2024-06-03 | 12.260 | 12.575 | 12.180 | 12.520 | 129.37 | 127,778 |
| 2024-05-31 | 12.345 | 12.460 | 11.870 | 12.250 | 126.58 | 1,908,361 |
| 2024-05-30 | 11.560 | 12.535 | 11.485 | 12.415 | 128.28 | 265,817 |
| 2024-05-29 | 12.030 | 12.030 | 11.650 | 11.760 | 121.52 | 159,434 |
| 2024-05-28 | 12.130 | 12.660 | 11.970 | 12.190 | 125.96 | 151,494 |
| 2024-05-27 | 11.305 | 12.175 | 11.280 | 12.165 | 125.70 | 139,994 |
| 2024-05-24 | 11.090 | 11.365 | 10.960 | 11.340 | 117.18 | 100,222 |
| 2024-05-23 | 11.220 | 11.270 | 11.005 | 11.225 | 115.99 | 124,156 |
| 2024-05-22 | 11.420 | 11.445 | 11.200 | 11.210 | 115.83 | 108,866 |
| 2024-05-21 | 11.625 | 11.665 | 11.275 | 11.480 | 118.62 | 122,653 |
| 2024-05-20 | 11.600 | 11.830 | 11.510 | 11.775 | 121.67 | 61,919 |
| 2024-05-17 | 11.600 | 11.730 | 11.460 | 11.645 | 120.33 | 94,148 |
| 2024-05-16 | 11.710 | 11.790 | 11.445 | 11.705 | 120.95 | 102,361 |
| 2024-05-15 | 11.940 | 11.990 | 11.525 | 11.705 | 120.95 | 166,656 |
| 2024-05-14 | 11.750 | 12.140 | 11.700 | 12.000 | 124.00 | 139,673 |
| 2024-05-13 | 11.660 | 12.020 | 11.650 | 11.780 | 121.72 | 133,651 |
| 2024-05-10 | 11.095 | 11.680 | 11.090 | 11.630 | 120.17 | 132,300 |
| 2024-05-09 | 10.925 | 11.390 | 10.915 | 11.125 | 114.95 | 145,580 |
| 2024-05-08 | 10.850 | 10.930 | 10.695 | 10.870 | 112.32 | 107,126 |
| 2024-05-07 | 11.250 | 11.275 | 10.710 | 10.845 | 112.06 | 121,444 |
| 2024-05-06 | 10.985 | 11.330 | 10.820 | 11.195 | 115.68 | 122,942 |
| 2024-05-03 | 10.905 | 11.190 | 10.745 | 10.965 | 113.30 | 144,462 |
| 2024-05-02 | 10.375 | 11.070 | 10.265 | 10.800 | 111.60 | 269,420 |
| 2024-04-30 | 10.115 | 10.300 | 9.788 | 9.804 | 101.30 | 148,978 |
| 2024-04-29 | 10.030 | 10.240 | 9.848 | 10.170 | 105.09 | 118,509 |
| 2024-04-26 | 9.900 | 10.140 | 9.814 | 9.950 | 102.81 | 84,422 |
| 2024-04-25 | 10.190 | 10.205 | 9.718 | 9.718 | 100.42 | 168,581 |
| 2024-04-24 | 10.380 | 10.555 | 10.305 | 10.385 | 107.31 | 99,957 |
| 2024-04-23 | 10.400 | 10.600 | 10.215 | 10.355 | 107.00 | 157,777 |
| 2024-04-22 | 9.600 | 10.275 | 9.588 | 10.275 | 106.17 | 207,832 |
| 2024-04-19 | 10.020 | 10.075 | 9.336 | 9.494 | 98.101 | 330,236 |
| 2024-04-18 | 10.785 | 10.785 | 10.170 | 10.170 | 105.09 | 172,654 |
| 2024-04-17 | 10.745 | 10.880 | 10.580 | 10.740 | 110.98 | 128,210 |
| 2024-04-16 | 10.820 | 11.080 | 10.750 | 10.835 | 111.96 | 145,368 |
| 2024-04-15 | 10.750 | 11.170 | 10.700 | 11.005 | 113.71 | 92,233 |
| 2024-04-12 | 11.185 | 11.240 | 10.800 | 10.805 | 111.65 | 96,381 |
| 2024-04-11 | 11.000 | 11.140 | 10.870 | 10.995 | 113.61 | 98,646 |
| 2024-04-10 | 11.480 | 11.575 | 11.090 | 11.090 | 114.59 | 122,012 |
| 2024-04-09 | 11.495 | 11.730 | 11.410 | 11.450 | 118.31 | 94,918 |
| 2024-04-08 | 11.335 | 11.595 | 11.275 | 11.530 | 119.14 | 77,433 |
| 2024-04-05 | 11.410 | 11.460 | 11.075 | 11.350 | 117.28 | 143,877 |
| 2024-04-04 | 11.525 | 11.785 | 11.520 | 11.615 | 120.02 | 117,290 |
| 2024-04-03 | 11.490 | 11.560 | 11.290 | 11.500 | 118.83 | 101,622 |
| 2024-04-02 | 11.510 | 11.815 | 11.440 | 11.570 | 119.55 | 127,254 |
| 2024-03-28 | 11.045 | 11.480 | 10.840 | 11.480 | 118.62 | 108,915 |
| 2024-03-27 | 11.230 | 11.325 | 10.800 | 10.970 | 113.35 | 115,571 |
| 2024-03-26 | 11.135 | 11.400 | 11.035 | 11.295 | 116.71 | 118,181 |
| 2024-03-25 | 10.785 | 11.355 | 10.785 | 11.185 | 115.57 | 158,266 |
| 2024-03-22 | 10.475 | 10.770 | 10.380 | 10.750 | 111.08 | 90,636 |
| 2024-03-21 | 10.270 | 10.520 | 10.185 | 10.455 | 108.03 | 99,114 |
| 2024-03-20 | 9.910 | 10.050 | 9.774 | 10.050 | 103.85 | 124,316 |
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.