Worldline SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	42.080	42.080	40.930	41.200	425.72	47,155
2023-01-13	41.510	42.030	41.190	41.650	430.37	54,005
2023-01-12	40.390	41.830	40.140	41.540	429.23	77,691
2023-01-11	39.940	40.680	39.790	40.520	418.69	49,642
2023-01-10	39.000	40.120	38.900	40.120	414.56	67,236
2023-01-09	38.920	39.830	38.480	39.350	406.60	63,335
2023-01-06	38.520	38.770	37.840	38.770	400.61	50,832
2023-01-05	38.310	38.910	38.200	38.600	398.85	65,168
2023-01-04	37.620	38.850	37.510	38.520	398.03	70,387
2023-01-03	37.020	38.160	36.970	37.430	386.76	66,852
2023-01-02	36.840	37.270	36.660	37.190	384.28	38,718
2022-12-30	36.790	36.790	36.260	36.530	377.46	44,019
2022-12-29	36.480	37.030	36.240	36.930	381.60	36,405
2022-12-28	37.180	37.250	36.500	36.500	377.15	30,881
2022-12-27	37.050	37.390	36.650	37.010	382.42	23,370
2022-12-23	37.190	37.330	36.510	36.940	381.70	37,491
2022-12-22	37.110	37.660	36.720	36.940	381.70	70,877
2022-12-21	36.880	37.330	36.590	37.260	385.01	61,947
2022-12-20	36.740	37.130	36.130	36.700	379.22	50,007
2022-12-19	37.340	37.950	37.130	37.330	385.73	74,516
2022-12-16	38.000	38.020	36.900	37.070	383.04	162,697
2022-12-15	40.540	40.580	37.910	38.140	394.10	147,384
2022-12-14	41.210	41.550	40.560	40.910	422.72	51,336
2022-12-13	41.420	42.770	40.620	41.570	429.54	93,079
2022-12-12	41.000	41.790	40.840	41.330	427.06	76,871
2022-12-09	42.000	42.120	40.410	41.130	424.99	113,407
2022-12-08	42.190	42.950	41.670	42.700	441.22	48,673
2022-12-07	42.310	42.580	41.870	42.110	435.12	48,603
2022-12-06	43.340	43.440	42.340	42.630	440.49	67,518
2022-12-05	44.410	44.440	43.070	43.570	450.21	58,108
2022-12-02	45.310	45.370	43.900	44.470	459.51	69,046
2022-12-01	45.520	45.970	45.210	45.520	470.36	62,040
2022-11-30	45.600	45.660	44.610	44.950	464.47	79,645
2022-11-29	46.290	46.290	44.810	44.810	463.02	49,598
2022-11-28	46.260	46.930	45.860	46.270	478.11	59,861
2022-11-25	46.190	46.420	45.580	46.420	479.66	40,386
2022-11-24	45.000	46.300	44.930	46.180	477.18	46,184
2022-11-23	44.250	44.970	43.920	44.970	464.67	38,847
2022-11-22	43.710	44.470	43.200	44.140	456.10	34,973
2022-11-21	43.970	44.340	43.320	43.960	454.24	49,534
2022-11-18	43.570	44.620	43.180	44.200	456.72	57,996
2022-11-17	44.200	44.200	42.570	43.360	448.04	53,227
2022-11-16	45.200	45.400	43.570	43.860	453.20	87,012
2022-11-15	46.080	46.080	44.740	45.260	467.67	76,325
2022-11-14	47.410	47.710	45.910	45.930	474.59	63,947
2022-11-11	47.090	47.960	46.900	47.410	489.89	61,711
2022-11-10	43.490	46.960	43.220	46.820	483.79	89,430
2022-11-09	43.670	43.920	43.280	43.750	452.07	36,991
2022-11-08	43.900	44.550	43.840	44.060	455.27	37,559
2022-11-07	43.430	44.480	43.070	43.940	454.03	45,360
2022-11-04	43.500	43.700	42.330	43.560	450.10	68,159
2022-11-03	43.040	43.590	42.530	43.280	447.21	66,368
2022-11-02	44.330	44.820	43.390	43.430	448.76	59,495
2022-11-01	44.990	45.710	43.780	44.030	454.96	58,160
2022-10-31	44.380	45.100	43.990	44.320	457.96	50,960
2022-10-28	43.580	44.210	43.370	44.130	455.99	73,418
2022-10-27	44.730	44.830	43.510	43.990	454.55	84,560
2022-10-26	43.670	45.140	43.300	45.000	464.98	85,611
2022-10-25	45.330	45.640	43.320	43.770	452.27	151,814
2022-10-24	45.110	45.960	44.570	45.070	465.71	64,876

← NewerPage 17 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.