Linedata Services S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-29	75.000	82.600	75.000	82.600	78.643	955
2025-05-28	73.800	75.000	73.800	75.000	71.408	309
2025-05-27	70.800	73.800	70.800	73.800	70.265	622
2025-05-26	70.800	71.000	69.200	70.800	67.409	1,680
2025-05-23	71.000	71.200	70.800	71.000	67.599	48,333
2025-05-22	71.400	71.400	71.000	71.000	67.599	50
2025-05-21	71.000	71.400	70.800	71.400	67.980	105
2025-05-20	71.000	71.800	71.000	71.000	67.599	198
2025-05-19	71.800	71.800	71.000	71.000	67.599	440
2025-05-16	72.000	72.200	72.000	72.200	68.742	42
2025-05-15	72.400	72.400	72.000	72.000	68.551	63
2025-05-14	72.800	72.800	72.200	72.200	68.742	845
2025-05-13	71.400	72.600	71.400	72.600	69.122	813
2025-05-12	73.600	73.600	73.200	73.200	69.694	76
2025-05-09	73.600	73.600	73.200	73.600	70.075	166
2025-05-08	74.000	74.000	73.400	73.600	70.075	67
2025-05-07	73.200	73.800	73.200	73.800	70.265	128
2025-05-06	72.400	73.200	72.400	73.200	69.694	139
2025-05-05	73.600	73.600	71.800	72.400	68.932	413
2025-05-02	73.600	73.800	73.000	73.400	69.884	179
2025-04-30	73.800	74.000	73.600	73.600	70.075	183
2025-04-29	73.600	74.200	73.600	73.800	70.265	61
2025-04-28	73.600	73.600	73.400	73.600	70.075	74
2025-04-25	74.400	75.000	73.400	73.400	69.884	6,416
2025-04-24	73.200	74.400	73.200	74.400	70.836	98
2025-04-23	71.400	73.600	71.400	72.800	69.313	202
2025-04-22	71.000	71.400	70.000	71.000	67.599	763
2025-04-17	71.400	72.000	71.400	71.400	67.980	65
2025-04-16	71.600	71.600	71.400	71.400	67.980	14,649
2025-04-15	72.400	72.600	71.600	71.600	68.170	1,613
2025-04-14	72.200	73.600	72.200	72.400	68.932	326
2025-04-11	71.000	71.000	70.200	71.000	67.599	300
2025-04-10	71.000	72.000	71.000	71.000	67.599	310
2025-04-09	69.600	69.600	69.200	69.200	65.885	49
2025-04-08	69.800	69.800	67.200	69.600	66.266	354
2025-04-07	71.800	72.000	68.000	69.800	66.457	778
2025-04-04	75.600	75.600	71.000	74.000	70.455	18,675
2025-04-03	77.600	78.000	76.600	76.600	72.931	163
2025-04-02	77.800	77.800	77.600	77.600	73.883	31
2025-04-01	78.000	78.000	77.800	77.800	74.073	42
2025-03-31	78.000	78.400	77.400	78.000	74.264	480
2025-03-28	78.800	78.800	78.200	78.200	74.454	71
2025-03-27	79.400	79.400	78.000	78.800	75.025	264
2025-03-26	79.800	79.800	79.400	79.400	75.597	42
2025-03-25	80.000	80.400	79.800	79.800	75.978	83
2025-03-24	79.600	80.000	79.400	80.000	76.168	203
2025-03-21	79.600	79.600	79.000	79.600	75.787	320
2025-03-20	79.800	79.800	79.600	79.600	75.787	24
2025-03-19	80.000	80.000	79.600	79.600	75.787	41
2025-03-18	79.800	80.000	79.800	80.000	76.168	143
2025-03-17	81.200	81.200	80.000	80.000	76.168	574
2025-03-14	78.000	78.200	77.800	78.000	74.264	155
2025-03-13	78.200	78.400	77.200	77.800	74.073	4,356
2025-03-12	78.800	79.000	78.200	78.600	74.835	151
2025-03-11	79.200	79.200	78.800	78.800	75.025	101
2025-03-10	80.200	80.400	79.000	79.200	75.406	210
2025-03-07	80.000	80.800	80.000	80.000	76.168	36
2025-03-06	80.400	80.800	80.000	80.800	76.930	30
2025-03-05	80.200	81.200	80.200	80.600	76.739	108
2025-03-04	80.000	81.200	80.000	80.600	76.739	309

← NewerPage 7 of 22 · 1,287 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	1.2000 EUR
2025-07-08	1.7500 EUR
2024-07-08	1.7500 EUR
2023-07-05	1.7500 EUR
2022-07-06	1.6000 EUR
2021-07-06	1.3500 EUR
2020-07-06	0.9500 EUR
2019-07-05	1.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.