Worldline SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 10.105 | 10.190 | 9.870 | 9.954 | 102.85 | 147,440 |
| 2024-03-18 | 10.375 | 10.525 | 9.994 | 10.195 | 105.34 | 172,166 |
| 2024-03-15 | 10.025 | 10.575 | 9.858 | 10.415 | 107.62 | 378,508 |
| 2024-03-14 | 10.240 | 10.425 | 10.090 | 10.100 | 104.36 | 129,402 |
| 2024-03-13 | 10.530 | 10.880 | 10.280 | 10.280 | 106.22 | 178,260 |
| 2024-03-12 | 10.160 | 10.525 | 10.130 | 10.515 | 108.65 | 154,471 |
| 2024-03-11 | 10.505 | 10.580 | 10.150 | 10.210 | 105.50 | 147,589 |
| 2024-03-08 | 10.475 | 10.745 | 10.330 | 10.655 | 110.10 | 103,089 |
| 2024-03-07 | 10.050 | 10.520 | 10.050 | 10.450 | 107.98 | 195,358 |
| 2024-03-06 | 10.700 | 10.955 | 10.060 | 10.110 | 104.47 | 333,329 |
| 2024-03-05 | 10.595 | 11.060 | 10.580 | 10.795 | 111.54 | 250,994 |
| 2024-03-04 | 10.980 | 11.000 | 10.700 | 10.700 | 110.56 | 288,002 |
| 2024-03-01 | 10.640 | 11.080 | 10.640 | 10.995 | 113.61 | 185,462 |
| 2024-02-29 | 10.965 | 11.480 | 10.425 | 10.625 | 109.79 | 490,041 |
| 2024-02-28 | 11.300 | 11.735 | 10.170 | 11.000 | 113.66 | 527,623 |
| 2024-02-27 | 11.890 | 12.360 | 11.680 | 12.245 | 126.53 | 155,924 |
| 2024-02-26 | 11.610 | 11.930 | 11.365 | 11.835 | 122.29 | 138,806 |
| 2024-02-23 | 11.500 | 11.705 | 11.395 | 11.605 | 119.91 | 138,454 |
| 2024-02-22 | 11.700 | 11.860 | 11.485 | 11.555 | 119.40 | 157,334 |
| 2024-02-21 | 11.540 | 11.630 | 11.355 | 11.550 | 119.35 | 122,709 |
| 2024-02-20 | 11.740 | 11.815 | 11.460 | 11.500 | 118.83 | 98,091 |
| 2024-02-19 | 11.895 | 12.030 | 11.770 | 11.810 | 122.03 | 71,092 |
| 2024-02-16 | 12.100 | 12.460 | 11.990 | 12.025 | 124.25 | 115,544 |
| 2024-02-15 | 12.190 | 12.295 | 11.965 | 12.015 | 124.15 | 92,215 |
| 2024-02-14 | 11.735 | 12.095 | 11.690 | 12.000 | 124.00 | 132,566 |
| 2024-02-13 | 12.035 | 12.355 | 11.735 | 11.840 | 122.34 | 130,150 |
| 2024-02-12 | 12.095 | 12.510 | 12.020 | 12.105 | 125.08 | 119,237 |
| 2024-02-09 | 11.780 | 12.080 | 11.610 | 11.960 | 123.58 | 146,041 |
| 2024-02-08 | 11.900 | 12.130 | 11.675 | 11.740 | 121.31 | 212,835 |
| 2024-02-07 | 11.995 | 12.105 | 11.700 | 11.700 | 120.90 | 158,812 |
| 2024-02-06 | 12.240 | 12.325 | 11.875 | 12.015 | 124.15 | 102,201 |
| 2024-02-05 | 12.220 | 12.445 | 12.120 | 12.200 | 126.06 | 108,765 |
| 2024-02-02 | 12.325 | 12.780 | 12.305 | 12.305 | 127.15 | 185,196 |
| 2024-02-01 | 12.475 | 12.635 | 12.155 | 12.220 | 126.27 | 143,363 |
| 2024-01-31 | 12.660 | 12.855 | 12.590 | 12.615 | 130.35 | 153,625 |
| 2024-01-30 | 13.000 | 13.060 | 12.565 | 12.740 | 131.64 | 149,036 |
| 2024-01-29 | 12.950 | 13.025 | 12.535 | 12.955 | 133.86 | 172,924 |
| 2024-01-26 | 13.830 | 13.830 | 13.060 | 13.060 | 134.95 | 192,018 |
| 2024-01-25 | 14.005 | 14.145 | 13.780 | 13.780 | 142.39 | 87,207 |
| 2024-01-24 | 13.780 | 14.160 | 13.760 | 14.155 | 146.26 | 135,480 |
| 2024-01-23 | 13.305 | 13.575 | 13.245 | 13.560 | 140.11 | 175,537 |
| 2024-01-22 | 13.485 | 13.910 | 13.200 | 13.200 | 136.40 | 163,207 |
| 2024-01-19 | 13.235 | 13.360 | 12.895 | 13.115 | 135.52 | 174,951 |
| 2024-01-18 | 13.100 | 13.405 | 13.010 | 13.300 | 137.43 | 118,786 |
| 2024-01-17 | 13.200 | 13.665 | 12.925 | 13.100 | 135.36 | 181,713 |
| 2024-01-16 | 13.255 | 13.400 | 13.075 | 13.115 | 135.52 | 124,801 |
| 2024-01-15 | 13.445 | 13.550 | 13.040 | 13.280 | 137.22 | 160,638 |
| 2024-01-12 | 14.115 | 14.345 | 13.505 | 13.625 | 140.79 | 153,848 |
| 2024-01-11 | 14.325 | 14.560 | 14.100 | 14.115 | 145.85 | 84,196 |
| 2024-01-10 | 14.400 | 14.675 | 14.160 | 14.235 | 147.09 | 77,413 |
| 2024-01-09 | 14.645 | 15.015 | 14.320 | 14.825 | 153.19 | 94,444 |
| 2024-01-08 | 14.260 | 14.590 | 14.175 | 14.545 | 150.29 | 125,249 |
| 2024-01-05 | 14.170 | 14.475 | 14.000 | 14.375 | 148.54 | 62,775 |
| 2024-01-04 | 14.300 | 14.550 | 14.000 | 14.390 | 148.69 | 97,768 |
| 2024-01-03 | 15.500 | 15.525 | 14.465 | 14.510 | 149.93 | 154,694 |
| 2024-01-02 | 15.725 | 15.960 | 15.410 | 15.545 | 160.63 | 91,056 |
| 2023-12-29 | 15.740 | 15.885 | 15.605 | 15.670 | 161.92 | 71,007 |
| 2023-12-28 | 15.980 | 16.075 | 15.615 | 15.755 | 162.80 | 56,574 |
| 2023-12-27 | 15.505 | 16.005 | 15.465 | 15.940 | 164.71 | 80,656 |
| 2023-12-22 | 15.630 | 15.815 | 15.365 | 15.515 | 160.32 | 138,504 |
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.