Worldline SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	37.200	38.080	36.940	37.440	386.87	70,868
2022-05-05	39.000	39.340	37.150	37.270	385.11	92,534
2022-05-04	38.540	38.920	37.850	38.040	393.07	57,652
2022-05-03	37.800	38.460	37.670	38.350	396.27	57,528
2022-05-02	37.500	37.900	34.500	37.630	388.83	84,553
2022-04-29	38.520	38.800	37.700	37.850	391.10	79,256
2022-04-28	36.100	38.160	36.040	38.160	394.31	115,457
2022-04-27	37.040	37.510	35.250	35.740	369.30	156,434
2022-04-26	35.840	36.040	35.060	35.060	362.27	88,324
2022-04-25	34.690	35.580	34.270	35.180	363.51	71,219
2022-04-22	35.250	36.340	35.120	35.390	365.68	58,198
2022-04-21	35.640	36.320	34.970	35.750	369.40	125,701
2022-04-20	35.380	35.880	34.970	35.460	366.41	51,997
2022-04-19	35.110	35.480	34.170	35.020	361.86	72,902
2022-04-14	34.650	35.620	34.550	35.210	363.82	62,973
2022-04-13	35.000	35.090	33.820	34.610	357.62	79,750
2022-04-12	35.170	36.160	34.880	35.260	364.34	76,884
2022-04-11	35.800	36.710	35.150	35.770	369.61	82,104
2022-04-08	37.900	37.990	35.680	36.290	374.98	89,325
2022-04-07	37.850	38.700	37.260	37.370	386.14	78,384
2022-04-06	39.050	39.170	37.130	37.690	389.45	96,441
2022-04-05	40.020	40.100	38.710	39.060	403.61	76,433
2022-04-04	39.380	40.310	38.200	40.150	414.87	61,617
2022-04-01	39.700	39.850	38.470	39.310	406.19	93,118
2022-03-31	42.050	42.140	39.485	39.485	408.00	87,511
2022-03-30	43.095	43.095	41.785	42.300	437.08	72,351
2022-03-29	39.845	43.190	39.765	42.990	444.21	125,605
2022-03-28	39.960	40.420	39.130	39.130	404.33	56,203
2022-03-25	40.590	41.410	39.745	39.745	410.68	68,689
2022-03-24	40.520	40.755	40.090	40.335	416.78	64,369
2022-03-23	42.220	42.460	40.480	40.585	419.36	54,051
2022-03-22	41.650	42.110	40.840	42.100	435.02	61,110
2022-03-21	41.730	42.415	41.035	41.950	433.47	65,962
2022-03-18	41.390	41.925	39.885	41.925	433.21	122,689
2022-03-17	42.440	42.940	40.860	41.185	425.56	73,282
2022-03-16	41.100	42.740	41.100	42.100	435.02	108,716
2022-03-15	40.840	41.005	39.680	40.155	414.92	70,917
2022-03-14	41.300	41.645	40.280	41.205	425.77	85,249
2022-03-11	40.785	41.805	39.640	40.525	418.74	92,445
2022-03-10	40.950	41.440	39.740	40.535	418.85	102,997
2022-03-09	38.485	40.760	37.885	40.630	419.83	123,604
2022-03-08	37.920	39.925	36.780	37.290	385.32	105,579
2022-03-07	38.420	40.905	37.120	38.500	397.82	145,093
2022-03-04	42.940	43.420	39.565	39.820	411.46	130,462
2022-03-03	43.490	44.630	42.920	43.420	448.66	94,177
2022-03-02	42.570	44.170	42.115	43.760	452.17	92,230
2022-03-01	45.635	45.790	42.080	43.285	447.26	145,012
2022-02-28	44.610	46.840	44.510	45.905	474.33	143,408
2022-02-25	47.075	47.300	44.765	45.550	470.67	146,828
2022-02-24	46.130	48.270	44.580	46.665	482.19	201,165
2022-02-23	48.000	49.355	46.735	48.095	496.96	146,416
2022-02-22	42.380	47.690	42.100	47.415	489.94	172,087
2022-02-21	45.300	46.050	42.900	42.900	443.28	92,037
2022-02-18	44.620	44.840	44.110	44.165	456.36	76,084
2022-02-17	45.750	46.180	44.110	44.650	461.37	66,782
2022-02-16	45.475	46.790	45.120	45.990	475.21	98,043
2022-02-15	45.295	45.660	44.760	45.165	466.69	74,117
2022-02-14	44.805	45.730	43.300	45.480	469.94	107,457
2022-02-11	42.890	47.650	42.545	45.760	472.84	157,982
2022-02-10	44.690	44.945	42.490	43.260	447.00	104,101

← NewerPage 20 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.