Linedata Services S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-03	81.200	81.200	79.000	79.000	75.216	15,230
2025-02-28	80.000	80.400	78.000	80.400	76.549	1,575
2025-02-27	80.400	80.600	80.000	80.000	76.168	451
2025-02-26	80.000	80.400	80.000	80.400	76.549	1,018
2025-02-25	80.400	80.400	80.000	80.200	76.358	82
2025-02-24	80.200	80.200	80.000	80.200	76.358	41
2025-02-21	80.600	81.200	80.600	81.000	77.120	515
2025-02-20	80.600	80.800	80.000	80.800	76.930	49
2025-02-19	80.400	80.800	80.400	80.400	76.549	64
2025-02-18	80.200	80.600	80.200	80.200	76.358	10,065
2025-02-17	80.400	80.400	80.000	80.000	76.168	719
2025-02-14	80.000	82.400	80.000	82.400	78.453	1,241
2025-02-13	79.000	79.800	78.000	79.000	75.216	658
2025-02-12	81.600	81.600	77.200	79.200	75.406	673
2025-02-11	81.600	81.600	81.600	81.600	77.691	4,877
2025-02-10	81.400	81.600	80.000	81.600	77.691	491
2025-02-07	82.200	82.600	80.600	80.600	76.739	79
2025-02-06	82.200	83.000	82.000	82.000	78.072	55
2025-02-05	80.800	85.000	80.800	85.000	80.929	678
2025-02-04	85.400	85.400	85.200	85.200	81.119	46
2025-02-03	78.000	86.000	76.800	86.000	81.881	946
2025-01-31	80.000	82.000	80.000	80.800	76.930	6,348
2025-01-30	82.600	84.600	82.400	83.000	79.024	125
2025-01-29	80.800	83.000	80.800	82.600	78.643	31
2025-01-28	82.000	82.000	80.600	80.600	76.739	438
2025-01-27	81.400	83.000	80.800	82.000	78.072	183
2025-01-24	81.400	81.400	80.000	81.200	77.311	76
2025-01-23	81.200	81.400	81.200	81.400	77.501	16
2025-01-22	80.600	81.600	80.000	81.400	77.501	226
2025-01-21	83.000	83.800	80.000	80.600	76.739	407
2025-01-20	81.000	83.800	81.000	83.000	79.024	587
2025-01-17	82.800	84.800	82.800	82.800	78.834	501
2025-01-16	85.000	85.000	83.000	83.000	79.024	184
2025-01-15	84.400	85.000	84.400	85.000	80.929	89
2025-01-14	85.600	85.600	84.200	84.200	80.167	169
2025-01-13	86.000	86.000	84.200	85.600	81.500	164
2025-01-10	85.800	86.400	84.200	86.200	82.071	67
2025-01-09	85.400	86.000	81.200	85.800	81.690	998
2025-01-08	85.400	85.600	84.600	85.200	81.119	135
2025-01-07	85.400	85.400	84.000	85.000	80.929	199
2025-01-06	86.000	86.000	84.200	85.400	81.309	257
2025-01-03	83.400	86.000	83.400	85.800	81.690	156
2025-01-02	85.000	85.800	84.000	84.000	79.976	274
2024-12-31	84.200	85.600	83.000	85.600	81.500	3,452
2024-12-30	81.600	85.600	81.200	84.200	80.167	84
2024-12-27	81.000	82.000	81.000	82.000	78.072	23
2024-12-24	81.200	81.600	81.200	81.600	77.691	24
2024-12-23	80.800	85.000	80.800	81.200	77.311	157
2024-12-20	85.600	85.600	82.000	82.400	78.453	68
2024-12-19	86.000	86.800	84.200	85.600	81.500	260
2024-12-18	84.400	87.200	83.000	85.800	81.690	211
2024-12-17	82.000	85.800	82.000	84.000	79.976	243
2024-12-16	80.800	83.000	80.800	83.000	79.024	160
2024-12-13	80.800	81.000	80.800	80.800	76.930	397
2024-12-12	78.600	81.000	78.400	80.800	76.930	507
2024-12-11	79.800	80.600	78.400	78.400	74.645	4,660
2024-12-10	82.000	82.000	79.800	79.800	75.978	3,908
2024-12-09	80.600	82.000	80.600	82.000	78.072	271
2024-12-06	79.600	80.000	79.600	80.000	76.168	50
2024-12-05	80.000	80.600	79.600	79.600	75.787	113

← NewerPage 8 of 22 · 1,280 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.