Worldline SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	42.820	43.130	42.230	43.000	444.32	100,458
2022-07-28	40.660	42.000	40.480	41.950	433.47	100,557
2022-07-27	38.850	42.870	38.520	41.590	429.75	175,187
2022-07-26	36.760	37.140	36.200	36.560	377.77	48,108
2022-07-25	36.370	37.200	36.140	36.790	380.15	45,044
2022-07-22	37.130	37.600	36.540	36.590	378.08	55,833
2022-07-21	37.060	37.750	36.740	37.310	385.52	53,600
2022-07-20	37.650	37.700	36.670	37.360	386.04	47,042
2022-07-19	35.860	37.220	35.680	37.220	384.59	54,076
2022-07-18	35.670	36.480	35.470	36.250	374.57	62,286
2022-07-15	33.640	35.160	33.030	35.160	363.31	64,517
2022-07-14	34.810	35.080	33.350	33.440	345.53	50,813
2022-07-13	35.260	35.530	34.090	34.790	359.48	45,131
2022-07-12	34.450	35.840	33.970	35.780	369.71	42,487
2022-07-11	34.580	35.680	34.470	34.900	360.62	46,029
2022-07-08	35.410	35.990	34.690	35.190	363.62	47,658
2022-07-07	35.060	35.740	34.930	35.520	367.03	64,469
2022-07-06	34.860	35.430	34.650	35.070	362.38	67,775
2022-07-05	36.080	36.600	33.820	34.200	353.39	63,996
2022-07-04	35.750	36.150	35.620	35.830	370.23	31,564
2022-07-01	34.510	35.560	33.920	35.460	366.41	68,953
2022-06-30	36.030	36.050	34.400	35.380	365.58	93,539
2022-06-29	37.140	37.920	36.900	37.110	383.46	47,036
2022-06-28	37.990	38.600	37.790	37.790	390.48	45,242
2022-06-27	38.960	39.100	37.350	37.700	389.55	56,053
2022-06-24	38.270	38.850	37.600	38.530	398.13	60,789
2022-06-23	37.270	38.090	36.600	37.950	392.14	68,078
2022-06-22	36.250	37.910	35.800	37.520	387.69	75,039
2022-06-21	35.990	37.100	35.980	36.790	380.15	78,880
2022-06-20	35.240	35.520	34.150	35.520	367.03	49,151
2022-06-17	33.600	35.000	33.370	34.710	358.66	115,314
2022-06-16	33.750	33.750	32.820	33.330	344.40	78,215
2022-06-15	32.930	33.960	32.740	33.750	348.74	118,161
2022-06-14	33.900	34.400	31.820	32.540	336.23	155,581
2022-06-13	36.140	36.280	35.010	35.100	362.69	73,866
2022-06-10	38.660	38.800	36.810	36.850	380.77	80,005
2022-06-09	39.060	40.570	38.600	38.950	402.47	73,748
2022-06-08	39.140	39.510	38.740	39.150	404.54	56,416
2022-06-07	38.970	39.580	38.250	39.280	405.88	77,342
2022-06-06	38.470	39.550	38.430	39.230	405.36	44,818
2022-06-03	39.040	39.140	38.280	38.430	397.10	36,978
2022-06-02	38.300	38.760	37.620	38.700	399.89	31,012
2022-06-01	38.130	38.580	37.840	38.090	393.58	63,254
2022-05-31	39.000	39.000	37.810	38.010	392.76	214,061
2022-05-30	40.100	40.460	39.080	39.200	405.05	61,101
2022-05-27	39.760	39.920	38.580	39.850	411.77	59,362
2022-05-26	37.820	39.850	37.690	39.740	410.63	59,328
2022-05-25	37.660	38.050	36.620	37.940	392.03	56,476
2022-05-24	37.390	37.950	36.910	37.210	384.49	45,597
2022-05-23	38.110	38.440	36.800	37.960	392.24	68,642
2022-05-20	37.400	38.990	37.340	37.360	386.04	107,181
2022-05-19	35.520	36.990	35.160	36.990	382.22	68,312
2022-05-18	37.330	37.450	35.790	35.930	371.26	58,191
2022-05-17	36.320	37.790	36.260	37.200	384.39	56,384
2022-05-16	36.670	36.700	35.920	36.040	372.40	50,135
2022-05-13	36.360	36.980	36.070	36.850	380.77	55,656
2022-05-12	34.770	35.920	34.040	35.920	371.16	83,919
2022-05-11	35.690	36.090	35.100	35.540	367.23	76,523
2022-05-10	36.420	36.720	35.170	35.250	364.24	65,714
2022-05-09	37.290	37.570	35.650	35.650	368.37	69,450

← NewerPage 19 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.