Linedata Services S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 77.000 | 80.000 | 76.400 | 80.000 | 76.168 | 3,746 |
| 2024-12-03 | 77.000 | 77.400 | 76.400 | 77.000 | 73.312 | 121 |
| 2024-12-02 | 79.800 | 79.800 | 72.000 | 76.800 | 73.121 | 3,037 |
| 2024-11-29 | 80.000 | 82.400 | 80.000 | 80.000 | 76.168 | 475 |
| 2024-11-28 | 80.000 | 82.200 | 80.000 | 81.400 | 77.501 | 538 |
| 2024-11-27 | 81.600 | 82.400 | 80.000 | 80.800 | 76.930 | 423 |
| 2024-11-26 | 80.400 | 80.400 | 79.800 | 80.000 | 76.168 | 719 |
| 2024-11-25 | 79.800 | 82.400 | 79.800 | 80.200 | 76.358 | 741 |
| 2024-11-22 | 79.800 | 80.000 | 79.800 | 79.800 | 75.978 | 55 |
| 2024-11-21 | 79.600 | 80.400 | 79.600 | 79.800 | 75.978 | 80 |
| 2024-11-20 | 79.600 | 79.600 | 79.600 | 79.600 | 75.787 | 79 |
| 2024-11-19 | 79.800 | 80.000 | 79.600 | 79.600 | 75.787 | 228 |
| 2024-11-18 | 81.800 | 81.800 | 79.800 | 79.800 | 75.978 | 124 |
| 2024-11-15 | 80.600 | 81.800 | 80.600 | 81.800 | 77.882 | 81 |
| 2024-11-14 | 80.800 | 80.800 | 80.200 | 80.600 | 76.739 | 48 |
| 2024-11-13 | 78.600 | 80.800 | 78.600 | 80.000 | 76.168 | 271 |
| 2024-11-12 | 80.000 | 80.000 | 78.600 | 78.600 | 74.835 | 381 |
| 2024-11-11 | 80.000 | 80.200 | 80.000 | 80.000 | 76.168 | 68 |
| 2024-11-08 | 80.200 | 80.800 | 80.000 | 80.000 | 76.168 | 36 |
| 2024-11-07 | 81.800 | 81.800 | 80.000 | 80.200 | 76.358 | 1,435 |
| 2024-11-06 | 80.200 | 80.400 | 80.000 | 80.000 | 76.168 | 33 |
| 2024-11-05 | 80.400 | 81.000 | 80.000 | 80.200 | 76.358 | 281 |
| 2024-11-04 | 80.400 | 80.400 | 80.000 | 80.000 | 76.168 | 1,228 |
| 2024-11-01 | 80.800 | 80.800 | 80.000 | 80.800 | 76.930 | 134 |
| 2024-10-31 | 80.200 | 80.800 | 80.200 | 80.800 | 76.930 | 19 |
| 2024-10-30 | 80.000 | 80.800 | 80.000 | 80.200 | 76.358 | 65 |
| 2024-10-29 | 80.400 | 81.200 | 80.000 | 80.200 | 76.358 | 196 |
| 2024-10-28 | 80.000 | 80.800 | 80.000 | 80.200 | 76.358 | 290 |
| 2024-10-25 | 80.600 | 81.400 | 80.600 | 81.400 | 77.501 | 28 |
| 2024-10-24 | 80.600 | 81.400 | 80.600 | 80.600 | 76.739 | 136 |
| 2024-10-23 | 81.400 | 81.400 | 80.600 | 81.400 | 77.501 | 480 |
| 2024-10-22 | 81.600 | 82.000 | 81.200 | 81.600 | 77.691 | 2,012 |
| 2024-10-21 | 81.000 | 81.800 | 81.000 | 81.600 | 77.691 | 60 |
| 2024-10-18 | 80.400 | 82.600 | 80.400 | 80.600 | 76.739 | 1,251 |
| 2024-10-17 | 79.400 | 80.400 | 79.400 | 80.200 | 76.358 | 280 |
| 2024-10-16 | 79.400 | 79.400 | 79.200 | 79.400 | 75.597 | 22 |
| 2024-10-15 | 79.000 | 80.000 | 78.000 | 79.400 | 75.597 | 1,086 |
| 2024-10-14 | 77.600 | 80.800 | 77.600 | 79.000 | 75.216 | 606 |
| 2024-10-11 | 79.800 | 79.800 | 77.600 | 77.600 | 73.883 | 309 |
| 2024-10-10 | 79.000 | 79.600 | 79.000 | 79.400 | 75.597 | 37 |
| 2024-10-09 | 79.600 | 79.600 | 79.000 | 79.000 | 75.216 | 70 |
| 2024-10-08 | 79.600 | 79.600 | 79.000 | 79.000 | 75.216 | 77 |
| 2024-10-07 | 80.000 | 80.000 | 79.000 | 79.600 | 75.787 | 334 |
| 2024-10-04 | 79.000 | 79.000 | 79.000 | 79.000 | 75.216 | 42 |
| 2024-10-03 | 80.000 | 80.000 | 79.000 | 79.000 | 75.216 | 148 |
| 2024-10-02 | 77.200 | 79.000 | 77.200 | 79.000 | 75.216 | 105 |
| 2024-10-01 | 80.000 | 80.000 | 77.000 | 77.000 | 73.312 | 379 |
| 2024-09-30 | 81.800 | 81.800 | 79.400 | 79.400 | 75.597 | 444 |
| 2024-09-27 | 80.200 | 80.200 | 77.800 | 80.000 | 76.168 | 287 |
| 2024-09-26 | 81.800 | 81.800 | 80.000 | 80.000 | 76.168 | 145 |
| 2024-09-25 | 80.400 | 81.200 | 80.400 | 81.200 | 77.311 | 111 |
| 2024-09-24 | 80.800 | 81.400 | 80.200 | 80.200 | 76.358 | 108 |
| 2024-09-23 | 80.600 | 82.800 | 80.200 | 80.200 | 76.358 | 1,959 |
| 2024-09-20 | 78.600 | 80.600 | 78.000 | 80.600 | 76.739 | 1,256 |
| 2024-09-19 | 80.000 | 80.800 | 75.200 | 78.000 | 74.264 | 847 |
| 2024-09-18 | 80.000 | 80.800 | 78.400 | 80.000 | 76.168 | 285 |
| 2024-09-17 | 78.600 | 81.600 | 78.600 | 80.000 | 76.168 | 2,469 |
| 2024-09-16 | 79.200 | 79.800 | 74.400 | 79.000 | 75.216 | 7,668 |
| 2024-09-13 | 73.000 | 77.000 | 70.600 | 76.600 | 72.931 | 1,684 |
| 2024-09-12 | 69.000 | 73.000 | 69.000 | 72.800 | 69.313 | 884 |
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.