Worldline SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	43.590	44.910	43.590	44.340	458.16	128,465
2022-02-08	43.670	43.670	42.265	42.805	442.30	90,332
2022-02-07	43.000	44.065	42.350	43.855	453.15	66,984
2022-02-04	43.115	43.305	41.915	42.510	439.25	67,190
2022-02-03	44.540	44.640	42.520	42.770	441.94	84,880
2022-02-02	44.200	45.170	43.800	44.800	462.92	124,833
2022-02-01	43.175	44.755	43.005	44.725	462.14	126,471
2022-01-31	42.995	43.605	42.115	42.685	441.06	147,310
2022-01-28	41.995	42.250	41.025	42.250	436.57	128,938
2022-01-27	41.900	42.685	41.700	42.000	433.98	97,860
2022-01-26	42.200	43.390	42.200	43.070	445.04	86,978
2022-01-25	42.430	42.905	41.600	41.845	432.38	107,474
2022-01-24	44.910	44.910	41.975	42.000	433.98	173,076
2022-01-21	45.545	46.640	44.780	45.300	468.08	78,320
2022-01-20	45.895	46.460	44.845	46.380	479.24	153,389
2022-01-19	45.760	46.370	45.545	45.800	473.25	99,815
2022-01-18	47.825	47.995	45.915	46.020	475.52	102,454
2022-01-17	47.595	47.955	46.880	47.870	494.64	73,359
2022-01-14	48.825	48.920	47.470	47.470	490.51	86,332
2022-01-13	48.700	49.420	48.345	49.420	510.65	62,606
2022-01-12	49.660	49.790	48.010	49.115	507.50	81,490
2022-01-11	49.330	50.060	48.725	49.245	508.85	68,198
2022-01-10	51.670	51.820	48.350	48.710	503.32	85,747
2022-01-07	52.320	52.690	51.200	51.470	531.84	86,173
2022-01-06	51.500	52.980	51.200	52.300	540.41	108,636
2022-01-05	50.790	52.580	50.470	52.260	540.00	90,724
2022-01-04	50.540	51.790	50.400	50.790	524.81	98,981
2022-01-03	49.170	50.530	49.170	49.980	516.44	75,640
2021-12-31	48.585	49.065	48.585	49.010	506.42	13,500
2021-12-30	48.325	48.975	48.150	48.840	504.66	25,332
2021-12-29	49.000	49.115	48.015	48.375	499.86	33,390
2021-12-28	48.800	49.345	48.655	49.065	506.99	29,018
2021-12-27	49.300	49.300	48.325	48.775	503.99	45,331
2021-12-24	48.945	49.370	48.520	49.370	510.14	21,705
2021-12-23	49.000	49.195	48.320	48.780	504.04	61,807
2021-12-22	48.110	48.695	48.095	48.625	502.44	67,072
2021-12-21	46.450	48.015	46.195	48.015	496.14	83,459
2021-12-20	48.270	48.270	45.260	45.840	473.66	156,860
2021-12-17	47.055	49.175	46.685	49.120	507.56	160,291
2021-12-16	47.705	48.275	47.020	47.335	489.11	111,285
2021-12-15	47.145	47.400	46.190	46.870	484.31	120,465
2021-12-14	47.360	47.970	46.780	47.085	486.53	74,008
2021-12-13	48.385	48.385	47.100	47.350	489.27	105,114
2021-12-10	48.600	48.810	47.930	48.130	497.33	70,822
2021-12-09	48.760	49.565	48.465	48.990	506.21	80,710
2021-12-08	49.795	50.400	48.755	48.765	503.89	98,053
2021-12-07	49.100	50.080	48.050	49.555	512.05	214,287
2021-12-06	46.200	48.665	45.985	48.455	500.68	110,688
2021-12-03	47.025	47.350	45.650	45.960	474.90	121,704
2021-12-02	45.525	47.040	45.380	46.595	481.46	104,064
2021-12-01	46.590	46.760	45.510	46.350	478.93	110,495
2021-11-30	46.960	47.470	46.310	46.385	479.29	180,393
2021-11-29	47.815	48.200	47.295	47.470	490.51	93,404
2021-11-26	47.850	48.860	47.285	47.445	490.25	118,034
2021-11-25	48.730	49.750	48.635	49.625	512.77	81,133
2021-11-24	48.715	48.780	47.065	48.690	503.11	99,286
2021-11-23	48.150	49.195	47.585	48.680	503.01	83,520
2021-11-22	50.410	50.950	48.600	48.600	502.18	123,208
2021-11-19	51.000	52.870	49.580	50.130	517.99	182,340
2021-11-18	49.605	50.730	49.360	50.660	523.47	128,509

← NewerPage 21 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.