Lingotes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 6.920 | 7.200 | 6.900 | 7.040 | 6.193 | 5,417 |
| 2024-05-30 | 6.920 | 7.200 | 6.720 | 7.120 | 6.263 | 8,103 |
| 2024-05-29 | 6.820 | 7.160 | 6.820 | 7.140 | 6.280 | 1,071 |
| 2024-05-28 | 6.880 | 6.980 | 6.880 | 6.980 | 6.140 | 3,568 |
| 2024-05-27 | 7.000 | 7.460 | 6.920 | 6.940 | 6.105 | 5,037 |
| 2024-05-24 | 6.900 | 7.160 | 6.900 | 7.000 | 6.157 | 2,897 |
| 2024-05-23 | 6.900 | 6.900 | 6.820 | 6.820 | 5.999 | 1,791 |
| 2024-05-22 | 6.840 | 6.960 | 6.700 | 6.920 | 6.087 | 6,367 |
| 2024-05-21 | 6.800 | 6.800 | 6.780 | 6.800 | 5.981 | 7,665 |
| 2024-05-16 | 6.900 | 6.900 | 6.740 | 6.880 | 6.052 | 561 |
| 2024-05-15 | 6.880 | 6.880 | 6.880 | 6.880 | 6.052 | 252 |
| 2024-05-14 | 6.760 | 6.880 | 6.740 | 6.880 | 6.052 | 870 |
| 2024-05-13 | 6.880 | 6.880 | 6.700 | 6.700 | 5.893 | 143 |
| 2024-05-10 | 6.880 | 6.900 | 6.680 | 6.700 | 5.893 | 1,389 |
| 2024-05-09 | 6.700 | 6.880 | 6.700 | 6.860 | 6.034 | 1,413 |
| 2024-05-08 | 6.760 | 6.860 | 6.760 | 6.860 | 6.034 | 330 |
| 2024-05-07 | 6.860 | 6.940 | 6.660 | 6.860 | 6.034 | 2,709 |
| 2024-05-06 | 6.720 | 6.880 | 6.720 | 6.760 | 5.946 | 1,807 |
| 2024-05-02 | 6.680 | 6.820 | 6.680 | 6.740 | 5.929 | 159 |
| 2024-04-30 | 6.720 | 6.740 | 6.720 | 6.740 | 5.929 | 212 |
| 2024-04-29 | 6.740 | 6.820 | 6.740 | 6.740 | 5.929 | 935 |
| 2024-04-26 | 6.820 | 6.820 | 6.820 | 6.820 | 5.999 | 60 |
| 2024-04-25 | 6.740 | 6.820 | 6.740 | 6.820 | 5.999 | 83 |
| 2024-04-23 | 6.840 | 6.840 | 6.720 | 6.820 | 5.999 | 500 |
| 2024-04-22 | 6.800 | 6.800 | 6.640 | 6.720 | 5.911 | 1,279 |
| 2024-04-19 | 6.900 | 6.900 | 6.800 | 6.900 | 6.069 | 665 |
| 2024-04-18 | 6.900 | 6.900 | 6.800 | 6.800 | 5.981 | 1,685 |
| 2024-04-17 | 6.800 | 6.900 | 6.800 | 6.900 | 6.069 | 5,138 |
| 2024-04-16 | 6.800 | 6.800 | 6.800 | 6.800 | 5.981 | 1,610 |
| 2024-04-15 | 6.800 | 6.960 | 6.800 | 6.940 | 6.105 | 1,043 |
| 2024-04-12 | 6.800 | 6.800 | 6.800 | 6.800 | 5.981 | 77 |
| 2024-04-11 | 6.800 | 6.800 | 6.800 | 6.800 | 5.981 | 1,042 |
| 2024-04-09 | 6.960 | 6.960 | 6.800 | 6.800 | 5.981 | 566 |
| 2024-04-08 | 6.960 | 6.960 | 6.800 | 6.800 | 5.981 | 452 |
| 2024-04-05 | 6.840 | 6.960 | 6.600 | 6.800 | 5.981 | 3,588 |
| 2024-04-04 | 6.640 | 6.980 | 6.640 | 6.680 | 5.876 | 2,614 |
| 2024-04-03 | 6.640 | 6.840 | 6.640 | 6.800 | 5.981 | 1,973 |
| 2024-04-02 | 6.900 | 6.900 | 6.700 | 6.700 | 5.893 | 2,993 |
| 2024-03-28 | 6.560 | 6.860 | 6.540 | 6.560 | 5.770 | 1,617 |
| 2024-03-27 | 6.600 | 6.600 | 6.540 | 6.540 | 5.753 | 2,100 |
| 2024-03-26 | 6.760 | 6.840 | 6.540 | 6.560 | 5.770 | 2,000 |
| 2024-03-25 | 6.620 | 6.840 | 6.560 | 6.620 | 5.823 | 362 |
| 2024-03-22 | 6.620 | 6.620 | 6.620 | 6.620 | 5.823 | 1,080 |
| 2024-03-21 | 6.600 | 6.880 | 6.580 | 6.580 | 5.788 | 316 |
| 2024-03-20 | 6.580 | 6.720 | 6.560 | 6.580 | 5.788 | 500 |
| 2024-03-19 | 6.760 | 6.900 | 6.500 | 6.820 | 5.999 | 2,368 |
| 2024-03-18 | 6.580 | 6.580 | 6.580 | 6.580 | 5.788 | 858 |
| 2024-03-15 | 6.680 | 6.700 | 6.520 | 6.560 | 5.770 | 1,808 |
| 2024-03-13 | 6.640 | 6.680 | 6.640 | 6.680 | 5.876 | 32 |
| 2024-03-12 | 6.680 | 6.700 | 6.460 | 6.680 | 5.876 | 3,230 |
| 2024-03-11 | 6.500 | 6.780 | 6.460 | 6.480 | 5.700 | 1,355 |
| 2024-03-07 | 6.760 | 6.820 | 6.540 | 6.540 | 5.753 | 168 |
| 2024-03-06 | 6.680 | 6.960 | 6.520 | 6.540 | 5.753 | 2,000 |
| 2024-03-05 | 6.520 | 6.800 | 6.400 | 6.700 | 5.893 | 2,185 |
| 2024-03-04 | 6.860 | 6.860 | 6.540 | 6.560 | 5.770 | 1,206 |
| 2024-03-01 | 6.980 | 6.980 | 6.640 | 6.640 | 5.841 | 1,561 |
| 2024-02-29 | 6.860 | 6.940 | 6.540 | 6.940 | 6.105 | 2,298 |
| 2024-02-28 | 6.680 | 6.720 | 6.680 | 6.720 | 5.911 | 100 |
| 2024-02-27 | 6.720 | 6.720 | 6.720 | 6.720 | 5.911 | 740 |
| 2024-02-26 | 6.860 | 6.860 | 6.720 | 6.800 | 5.981 | 12 |
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.