Worldline SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	15.670	15.935	15.520	15.690	162.12	98,076
2023-12-20	16.540	16.710	15.680	15.835	163.62	145,219
2023-12-19	15.400	16.525	15.320	16.465	170.13	224,281
2023-12-18	15.285	15.620	15.000	15.435	159.49	97,808
2023-12-15	15.480	15.815	15.385	15.475	159.90	459,077
2023-12-14	15.550	15.840	15.240	15.450	159.64	186,017
2023-12-13	15.415	15.575	14.985	15.080	155.82	131,352
2023-12-12	15.750	16.035	15.475	15.550	160.68	136,100
2023-12-11	15.510	15.925	15.265	15.790	163.16	168,920
2023-12-08	15.460	15.990	15.360	15.550	160.68	203,769
2023-12-07	15.360	15.920	15.000	15.750	162.74	201,240
2023-12-06	15.145	15.965	15.115	15.885	164.14	177,723
2023-12-05	14.835	15.140	14.520	15.120	156.23	157,790
2023-12-04	15.370	15.700	14.985	15.105	156.08	194,009
2023-12-01	14.380	15.885	14.345	15.070	155.72	438,934
2023-11-30	13.975	14.235	13.750	14.235	147.09	425,108
2023-11-29	13.410	13.995	13.400	13.950	144.14	147,455
2023-11-28	13.400	13.495	13.105	13.435	138.82	110,981
2023-11-27	13.605	13.810	13.550	13.565	140.17	130,881
2023-11-24	13.520	14.190	13.205	13.640	140.94	262,044
2023-11-23	13.675	13.750	13.445	13.550	140.01	101,720
2023-11-22	13.525	13.755	13.425	13.675	141.30	115,336
2023-11-21	13.810	13.960	13.465	13.580	140.32	120,354
2023-11-20	13.480	13.940	13.200	13.820	142.80	125,687
2023-11-17	13.765	14.030	13.640	13.745	142.03	152,200
2023-11-16	14.005	14.365	13.625	13.780	142.39	134,123
2023-11-15	13.865	14.720	13.865	14.190	146.62	266,833
2023-11-14	12.790	13.930	12.660	13.835	142.96	285,529
2023-11-13	12.800	12.900	12.635	12.780	132.06	161,411
2023-11-10	13.405	13.495	12.585	12.755	131.80	306,578
2023-11-09	13.500	13.910	13.180	13.735	141.92	310,231
2023-11-08	12.815	13.285	12.565	13.000	134.33	194,770
2023-11-07	12.885	13.145	12.500	12.930	133.61	166,610
2023-11-06	13.820	13.900	13.095	13.095	135.31	250,420
2023-11-03	13.180	14.045	13.070	13.695	141.51	303,727
2023-11-02	12.510	13.255	12.290	12.920	133.50	357,252
2023-11-01	12.095	12.435	11.925	12.340	127.51	268,419
2023-10-31	11.625	12.285	11.575	11.980	123.79	406,176
2023-10-30	11.800	11.940	11.025	11.565	119.50	369,856
2023-10-27	11.070	11.740	10.675	11.615	120.02	529,764
2023-10-26	9.500	10.650	9.010	10.650	110.05	842,460
2023-10-25	15.000	15.000	9.310	9.416	97.295	1,617,498
2023-10-24	23.600	23.800	23.000	23.100	238.69	101,122
2023-10-23	23.220	24.300	22.030	23.630	244.17	180,145
2023-10-20	23.760	24.250	23.560	24.190	249.95	80,068
2023-10-19	23.670	24.150	23.290	24.080	248.82	65,886
2023-10-18	24.620	24.940	23.780	23.980	247.78	167,263
2023-10-17	23.460	23.820	23.000	23.230	240.03	55,433
2023-10-16	22.950	23.850	22.940	23.540	243.24	113,177
2023-10-13	23.770	23.840	22.740	22.920	236.83	85,446
2023-10-12	24.460	24.530	23.780	23.970	247.68	57,008
2023-10-11	24.160	24.540	24.040	24.240	250.47	60,380
2023-10-10	23.860	24.490	23.860	24.270	250.78	82,655
2023-10-09	24.650	24.760	23.810	23.810	246.03	83,093
2023-10-06	24.910	25.240	24.500	24.860	256.88	60,420
2023-10-05	24.850	25.290	24.750	24.880	257.08	47,416
2023-10-04	24.250	25.100	24.200	24.840	256.67	78,181
2023-10-03	25.530	25.660	24.570	24.820	256.46	78,137
2023-10-02	26.540	26.640	25.770	25.800	266.59	63,694
2023-09-29	26.750	27.100	26.650	26.650	275.37	71,450

← NewerPage 13 of 22 · 1,281 trading daysOlder →

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.