Worldline SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	34.630	34.760	33.590	33.810	349.36	76,659
2023-07-05	35.450	35.880	34.400	34.950	361.14	95,060
2023-07-04	34.640	36.090	34.620	35.910	371.06	94,833
2023-07-03	34.140	34.690	34.020	34.690	358.45	73,520
2023-06-30	33.660	33.810	33.380	33.500	346.15	94,242
2023-06-29	33.200	33.840	33.200	33.590	347.08	43,619
2023-06-28	33.130	33.450	33.030	33.360	344.71	54,843
2023-06-27	32.350	33.260	32.210	32.990	340.88	100,478
2023-06-26	31.910	32.300	31.340	32.280	333.55	59,702
2023-06-23	32.250	32.380	31.770	31.810	328.69	56,186
2023-06-22	32.800	32.800	32.180	32.360	334.37	83,366
2023-06-21	33.670	33.800	33.150	33.150	342.54	86,999
2023-06-20	33.760	33.990	33.350	33.880	350.08	62,078
2023-06-19	34.680	34.680	33.840	33.890	350.18	61,162
2023-06-16	35.170	35.360	34.480	34.800	359.59	179,962
2023-06-15	35.600	35.660	34.870	35.060	362.27	78,055
2023-06-14	35.790	36.040	35.620	35.700	368.89	75,046
2023-06-13	36.320	36.340	35.510	35.840	370.33	44,873
2023-06-12	36.010	36.380	35.650	35.940	371.37	47,243
2023-06-09	36.550	36.640	35.740	35.850	370.44	59,969
2023-06-08	36.840	36.870	36.480	36.560	377.77	46,006
2023-06-07	37.190	37.380	36.740	37.110	383.46	33,485
2023-06-06	36.400	37.440	36.390	37.340	385.83	48,600
2023-06-05	36.680	37.300	36.290	36.510	377.26	45,130
2023-06-02	35.990	37.020	35.700	36.570	377.88	72,369
2023-06-01	36.770	36.840	36.170	36.380	375.91	55,201
2023-05-31	36.490	36.840	36.070	36.350	375.60	165,305
2023-05-30	37.610	37.790	36.850	36.850	380.77	60,310
2023-05-29	38.920	38.930	37.580	37.610	388.62	27,613
2023-05-26	39.560	39.570	38.530	38.660	399.47	69,693
2023-05-25	39.480	39.510	38.880	39.370	406.81	21,334
2023-05-24	40.290	40.310	38.990	39.210	405.16	55,208
2023-05-23	41.000	41.360	40.610	40.610	419.62	28,434
2023-05-22	40.380	41.070	40.230	41.070	424.37	48,464
2023-05-19	40.600	40.810	40.370	40.380	417.24	44,348
2023-05-18	40.650	40.750	40.350	40.570	419.21	29,712
2023-05-17	39.610	40.400	39.560	40.400	417.45	41,748
2023-05-16	39.700	40.100	39.470	39.750	410.74	41,214
2023-05-15	39.650	39.830	39.460	39.830	411.56	39,108
2023-05-12	39.600	39.890	39.450	39.530	408.46	34,523
2023-05-11	39.490	39.840	39.250	39.450	407.64	33,138
2023-05-10	39.970	39.980	39.380	39.430	407.43	33,125
2023-05-09	40.260	40.290	39.710	39.960	412.91	37,292
2023-05-08	39.500	40.100	39.290	40.080	414.15	39,907
2023-05-05	38.890	39.470	38.520	39.470	407.84	42,179
2023-05-04	38.570	38.840	38.110	38.680	399.68	50,643
2023-05-03	38.910	39.080	38.540	38.870	401.64	41,398
2023-05-02	39.360	39.670	38.690	38.890	401.85	57,276
2023-04-28	39.450	39.460	38.480	39.380	406.91	57,467
2023-04-27	38.260	39.290	38.010	39.080	403.81	63,852
2023-04-26	38.220	39.610	37.940	38.600	398.85	95,837
2023-04-25	38.400	38.400	37.800	38.190	394.62	55,429
2023-04-24	38.600	38.780	38.300	38.520	398.03	56,898
2023-04-21	38.200	38.730	38.120	38.700	399.89	50,108
2023-04-20	39.500	39.620	38.230	38.430	397.10	66,541
2023-04-19	42.500	42.900	39.560	39.560	408.77	187,172
2023-04-18	39.110	39.550	38.560	39.200	405.05	58,903
2023-04-17	38.840	40.300	38.760	39.140	404.43	84,363
2023-04-14	37.490	38.320	37.370	38.300	395.75	69,972
2023-04-13	37.230	37.630	35.980	37.550	388.00	154,436

← NewerPage 15 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.