Worldline SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	37.600	38.060	36.830	37.100	383.35	162,710
2023-04-11	38.000	38.320	37.620	37.620	388.73	84,643
2023-04-06	37.700	38.080	37.620	37.870	391.31	48,321
2023-04-05	38.000	38.150	37.360	37.600	388.52	60,779
2023-04-04	38.360	38.420	37.960	38.070	393.38	44,825
2023-04-03	39.120	39.380	37.970	38.090	393.58	47,517
2023-03-31	38.330	39.300	38.210	39.110	404.12	65,951
2023-03-30	37.980	38.500	37.840	38.270	395.44	67,579
2023-03-29	37.500	37.930	37.270	37.620	388.73	46,440
2023-03-28	38.220	38.380	37.010	37.190	384.28	44,908
2023-03-27	38.210	38.350	37.600	37.820	390.79	32,467
2023-03-24	38.570	38.570	36.800	37.610	388.62	63,932
2023-03-23	38.900	39.120	38.470	38.910	402.06	39,581
2023-03-22	39.330	40.040	39.180	39.180	404.85	57,585
2023-03-21	38.200	39.510	38.160	39.300	406.09	60,036
2023-03-20	37.500	38.160	36.640	37.880	391.41	62,952
2023-03-17	38.720	39.060	37.680	37.950	392.14	107,709
2023-03-16	38.370	38.570	37.170	38.370	396.48	63,380
2023-03-15	38.890	38.890	37.030	37.720	389.76	78,334
2023-03-14	38.680	39.260	38.030	38.980	402.78	57,328
2023-03-13	39.730	39.770	37.940	38.390	396.68	83,017
2023-03-10	39.500	40.020	38.950	39.590	409.08	68,596
2023-03-09	39.960	40.900	39.870	40.730	420.86	40,690
2023-03-08	40.200	40.370	39.890	40.180	415.18	49,482
2023-03-07	40.310	41.200	40.140	40.590	419.41	69,131
2023-03-06	40.050	40.780	40.050	40.650	420.03	44,688
2023-03-03	39.380	40.190	39.360	39.830	411.56	66,837
2023-03-02	38.700	39.290	38.340	39.230	405.36	45,922
2023-03-01	39.690	39.730	39.040	39.150	404.54	41,651
2023-02-28	39.090	40.210	38.990	39.520	408.36	110,375
2023-02-27	38.040	39.260	37.900	38.600	398.85	67,309
2023-02-24	39.250	39.280	37.500	37.740	389.97	125,652
2023-02-23	38.900	39.880	38.820	39.250	405.57	65,743
2023-02-22	39.300	39.430	38.060	38.850	401.44	85,258
2023-02-21	42.800	42.800	39.320	39.570	408.88	122,341
2023-02-20	41.250	41.570	40.880	41.160	425.30	43,993
2023-02-17	41.280	41.760	40.800	41.110	424.79	77,058
2023-02-16	41.460	42.110	41.280	41.860	432.54	67,880
2023-02-15	40.410	40.970	40.350	40.940	423.03	59,926
2023-02-14	39.700	40.850	39.040	40.450	417.97	72,968
2023-02-13	40.440	41.300	39.690	39.750	410.74	83,337
2023-02-10	42.000	42.020	40.050	40.240	415.80	116,097
2023-02-09	43.040	43.410	42.370	42.370	437.81	54,436
2023-02-08	43.470	43.660	41.880	42.650	440.70	98,755
2023-02-07	43.210	43.430	42.780	43.360	448.04	39,201
2023-02-06	43.710	43.770	42.910	43.430	448.76	54,230
2023-02-03	44.240	44.260	42.360	44.020	454.86	68,991
2023-02-02	42.580	44.770	42.580	44.440	459.20	97,882
2023-02-01	41.570	42.300	41.550	42.030	434.29	43,551
2023-01-31	41.400	41.670	41.190	41.540	429.23	43,815
2023-01-30	41.230	41.620	40.900	41.420	427.99	44,126
2023-01-27	40.680	41.440	39.980	41.370	427.47	58,869
2023-01-26	40.420	41.070	40.420	40.880	422.41	45,062
2023-01-25	40.230	40.310	39.590	40.140	414.77	36,315
2023-01-24	39.860	40.350	39.620	40.220	415.59	48,850
2023-01-23	39.960	40.550	39.180	39.680	410.01	47,758
2023-01-20	39.900	40.100	39.620	39.700	410.22	36,467
2023-01-19	40.950	41.150	39.530	39.630	409.50	84,198
2023-01-18	41.590	41.930	40.840	41.000	423.65	49,490
2023-01-17	41.370	42.030	41.100	41.410	427.89	41,540

← NewerPage 16 of 22 · 1,285 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.