Lingotes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 7.440 | 7.620 | 7.380 | 7.500 | 6.855 | 486 |
| 2024-08-23 | 7.380 | 7.500 | 7.380 | 7.500 | 6.855 | 104 |
| 2024-08-22 | 7.600 | 7.600 | 7.500 | 7.500 | 6.855 | 160 |
| 2024-08-21 | 7.460 | 7.600 | 7.460 | 7.500 | 6.855 | 701 |
| 2024-08-20 | 7.400 | 7.500 | 7.360 | 7.360 | 6.727 | 423 |
| 2024-08-19 | 7.340 | 7.360 | 7.340 | 7.360 | 6.727 | 13 |
| 2024-08-16 | 7.360 | 7.360 | 7.360 | 7.360 | 6.727 | 527 |
| 2024-08-14 | 7.340 | 7.660 | 7.340 | 7.440 | 6.801 | 268 |
| 2024-08-13 | 7.420 | 7.440 | 7.340 | 7.440 | 6.801 | 164 |
| 2024-08-12 | 7.560 | 7.700 | 7.440 | 7.440 | 6.801 | 308 |
| 2024-08-09 | 7.440 | 7.660 | 7.440 | 7.440 | 6.801 | 649 |
| 2024-08-08 | 7.340 | 7.760 | 7.340 | 7.760 | 7.093 | 11 |
| 2024-08-07 | 7.240 | 7.760 | 7.240 | 7.760 | 7.093 | 902 |
| 2024-08-06 | 7.660 | 7.660 | 7.400 | 7.500 | 6.855 | 559 |
| 2024-08-05 | 7.800 | 8.000 | 7.240 | 7.680 | 7.020 | 11,689 |
| 2024-08-02 | 7.820 | 7.820 | 7.800 | 7.800 | 7.130 | 695 |
| 2024-08-01 | 7.840 | 7.960 | 7.840 | 7.960 | 7.276 | 127 |
| 2024-07-31 | 7.800 | 7.960 | 7.800 | 7.960 | 7.276 | 2,060 |
| 2024-07-30 | 7.840 | 7.920 | 7.800 | 7.820 | 7.148 | 3,381 |
| 2024-07-29 | 7.900 | 8.000 | 7.900 | 8.000 | 7.312 | 813 |
| 2024-07-26 | 7.820 | 7.940 | 7.800 | 7.940 | 7.258 | 2,311 |
| 2024-07-25 | 7.840 | 7.840 | 7.840 | 7.840 | 7.166 | 488 |
| 2024-07-24 | 7.840 | 7.840 | 7.840 | 7.840 | 7.166 | 103 |
| 2024-07-23 | 7.800 | 8.300 | 7.800 | 7.840 | 7.166 | 6,345 |
| 2024-07-22 | 7.900 | 8.040 | 7.800 | 8.040 | 7.349 | 729 |
| 2024-07-19 | 7.900 | 7.900 | 7.900 | 7.900 | 7.221 | 2,842 |
| 2024-07-18 | 7.900 | 7.900 | 7.900 | 7.900 | 7.221 | 2,044 |
| 2024-07-17 | 7.980 | 7.980 | 7.900 | 7.900 | 7.221 | 1,648 |
| 2024-07-16 | 7.980 | 8.180 | 7.900 | 7.900 | 7.221 | 11,093 |
| 2024-07-15 | 8.400 | 8.400 | 7.960 | 7.960 | 7.276 | 8,975 |
| 2024-07-12 | 8.500 | 8.500 | 8.400 | 8.400 | 7.678 | 4,330 |
| 2024-07-11 | 7.920 | 8.520 | 7.920 | 8.520 | 7.788 | 20,357 |
| 2024-07-10 | 8.440 | 9.000 | 8.260 | 8.600 | 7.565 | 20,154 |
| 2024-07-09 | 8.400 | 8.480 | 8.240 | 8.460 | 7.442 | 13,301 |
| 2024-07-08 | 8.440 | 8.480 | 8.300 | 8.460 | 7.442 | 8,769 |
| 2024-07-05 | 8.380 | 8.480 | 8.180 | 8.480 | 7.459 | 7,223 |
| 2024-07-04 | 8.320 | 8.400 | 8.100 | 8.400 | 7.389 | 5,319 |
| 2024-07-03 | 8.140 | 8.400 | 8.080 | 8.300 | 7.301 | 9,606 |
| 2024-07-02 | 8.140 | 8.140 | 7.900 | 8.080 | 7.107 | 2,853 |
| 2024-07-01 | 8.160 | 8.320 | 7.980 | 8.000 | 7.037 | 6,021 |
| 2024-06-28 | 8.220 | 8.340 | 8.020 | 8.280 | 7.283 | 5,558 |
| 2024-06-27 | 8.200 | 8.340 | 8.020 | 8.320 | 7.318 | 3,645 |
| 2024-06-26 | 8.280 | 8.460 | 8.180 | 8.440 | 7.424 | 3,708 |
| 2024-06-25 | 8.400 | 8.600 | 8.120 | 8.600 | 7.565 | 6,233 |
| 2024-06-24 | 8.200 | 8.500 | 7.740 | 8.400 | 7.389 | 17,026 |
| 2024-06-21 | 7.960 | 8.260 | 7.900 | 8.200 | 7.213 | 14,468 |
| 2024-06-20 | 7.780 | 7.820 | 7.440 | 7.740 | 6.808 | 6,194 |
| 2024-06-19 | 7.660 | 7.680 | 7.460 | 7.580 | 6.668 | 6,369 |
| 2024-06-18 | 7.500 | 7.600 | 7.480 | 7.480 | 6.580 | 4,777 |
| 2024-06-17 | 7.480 | 7.600 | 7.360 | 7.540 | 6.632 | 1,822 |
| 2024-06-14 | 7.640 | 7.640 | 7.340 | 7.400 | 6.509 | 5,484 |
| 2024-06-13 | 7.460 | 7.480 | 7.460 | 7.480 | 6.580 | 180 |
| 2024-06-12 | 7.620 | 7.740 | 7.460 | 7.480 | 6.580 | 4,230 |
| 2024-06-11 | 7.600 | 7.660 | 7.320 | 7.660 | 6.738 | 2,233 |
| 2024-06-10 | 7.480 | 7.660 | 7.220 | 7.640 | 6.720 | 5,480 |
| 2024-06-07 | 7.440 | 7.440 | 7.400 | 7.440 | 6.544 | 2,767 |
| 2024-06-06 | 7.180 | 7.440 | 7.080 | 7.440 | 6.544 | 5,352 |
| 2024-06-05 | 7.400 | 7.420 | 7.080 | 7.300 | 6.421 | 2,525 |
| 2024-06-04 | 7.400 | 7.420 | 7.200 | 7.200 | 6.333 | 3,096 |
| 2024-06-03 | 7.200 | 7.480 | 7.100 | 7.440 | 6.544 | 9,714 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-10 | 0.5200 EUR |
| 2024-07-11 | 0.3240 EUR |
| 2023-07-12 | 0.3240 EUR |
| 2021-03-17 | 0.5670 EUR |
| 2019-06-04 | 0.5670 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.