Worldline SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	44.540	45.600	44.460	44.690	461.78	81,455
2022-10-20	43.670	45.030	43.480	45.030	465.29	61,545
2022-10-19	44.950	44.950	43.430	43.700	451.55	73,859
2022-10-18	44.900	45.710	44.730	44.800	462.92	56,863
2022-10-17	43.730	44.950	43.140	44.540	460.23	47,113
2022-10-14	43.960	44.810	42.250	43.300	447.42	59,986
2022-10-13	42.510	43.280	40.960	42.810	442.35	58,568
2022-10-12	42.470	42.900	42.120	42.710	441.32	43,680
2022-10-11	43.000	43.530	42.220	42.560	439.77	56,213
2022-10-10	42.860	44.210	42.720	43.500	449.48	81,951
2022-10-07	42.160	44.680	41.700	43.450	448.97	95,540
2022-10-06	42.730	42.970	42.140	42.600	440.18	29,201
2022-10-05	41.820	42.830	41.800	42.450	438.63	58,910
2022-10-04	41.100	42.300	40.850	42.300	437.08	91,267
2022-10-03	40.230	40.500	39.230	40.460	418.07	55,355
2022-09-30	39.480	40.850	39.370	40.680	420.34	83,319
2022-09-29	41.280	41.310	38.870	39.230	405.36	110,241
2022-09-28	42.170	42.620	40.920	41.400	427.78	70,799
2022-09-27	42.440	44.340	42.420	42.850	442.77	62,788
2022-09-26	41.150	43.060	41.080	42.140	435.43	46,273
2022-09-23	43.130	43.130	41.220	41.570	429.54	56,422
2022-09-22	44.270	44.980	43.030	43.040	444.73	57,374
2022-09-21	43.150	45.240	42.740	45.110	466.12	76,711
2022-09-20	43.260	43.500	42.640	43.500	449.48	56,103
2022-09-19	42.720	43.460	41.990	43.440	448.86	58,886
2022-09-16	44.450	44.470	42.580	42.910	443.39	144,655
2022-09-15	45.420	45.480	44.640	44.920	464.16	50,892
2022-09-14	44.900	45.860	44.760	45.670	471.91	64,516
2022-09-13	46.450	46.600	45.020	45.330	468.39	58,335
2022-09-12	47.210	47.250	46.360	46.670	482.24	59,008
2022-09-09	44.600	46.950	44.600	46.860	484.20	93,728
2022-09-08	43.650	44.640	43.360	44.640	461.26	75,356
2022-09-07	43.420	44.010	42.870	43.480	449.28	58,162
2022-09-06	42.560	44.050	42.380	43.890	453.51	58,167
2022-09-05	42.500	42.670	41.780	42.580	439.98	51,259
2022-09-02	42.980	43.900	42.690	43.660	451.14	87,932
2022-09-01	42.050	43.170	41.970	42.600	440.18	128,132
2022-08-31	42.760	43.380	42.170	42.790	442.15	113,277
2022-08-30	41.000	42.640	40.810	42.460	438.74	62,277
2022-08-29	40.090	41.220	39.680	40.930	422.93	32,213
2022-08-26	42.240	42.260	40.770	40.820	421.79	51,810
2022-08-25	42.510	42.600	41.930	42.070	434.71	27,348
2022-08-24	41.540	42.400	41.160	42.230	436.36	38,068
2022-08-23	41.530	42.290	41.450	41.800	431.92	29,245
2022-08-22	42.460	42.590	41.540	42.010	434.09	49,389
2022-08-19	43.200	43.290	42.700	42.770	441.94	26,645
2022-08-18	43.450	43.630	42.530	43.400	448.45	44,182
2022-08-17	44.110	44.230	43.520	43.830	452.89	47,837
2022-08-16	44.400	44.650	43.920	44.020	454.86	36,228
2022-08-15	44.620	44.750	44.230	44.630	461.16	21,722
2022-08-12	43.960	45.500	43.840	44.620	461.06	59,833
2022-08-11	43.950	45.380	43.930	44.920	464.16	68,113
2022-08-10	42.060	43.660	41.600	43.570	450.21	43,939
2022-08-09	42.610	42.950	42.040	42.320	437.29	38,076
2022-08-08	42.650	42.990	42.400	42.690	441.11	35,507
2022-08-05	42.700	43.350	41.550	42.460	438.74	56,651
2022-08-04	43.240	43.520	42.720	43.000	444.32	45,551
2022-08-03	43.270	43.500	42.660	43.100	445.35	42,496
2022-08-02	42.850	43.380	42.350	43.260	447.00	47,274
2022-08-01	42.910	43.390	42.610	42.910	443.39	44,745

← NewerPage 18 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.