Lingotes historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	6.680	6.880	6.460	6.800	5.981	7,121
2024-02-22	6.880	6.880	6.820	6.860	6.034	506
2024-02-21	6.640	7.000	6.640	7.000	6.157	320
2024-02-20	6.760	7.000	6.760	7.000	6.157	400
2024-02-16	6.820	7.000	6.820	7.000	6.157	2,268
2024-02-15	6.820	7.000	6.820	7.000	6.157	3,200
2024-02-14	7.000	7.000	6.820	6.860	6.034	322
2024-02-13	6.860	6.860	6.860	6.860	6.034	984
2024-02-12	6.860	6.860	6.860	6.860	6.034	40
2024-02-09	6.860	6.860	6.860	6.860	6.034	605
2024-02-08	6.820	7.000	6.820	7.000	6.157	150
2024-02-07	6.820	7.000	6.820	7.000	6.157	85
2024-02-06	6.940	7.000	6.820	7.000	6.157	3,118
2024-02-05	6.940	6.940	6.780	6.780	5.964	728
2024-02-02	6.780	6.780	6.780	6.780	5.964	136
2024-02-01	6.780	6.940	6.780	6.780	5.964	450
2024-01-31	6.740	6.780	6.740	6.780	5.964	350
2024-01-30	6.760	6.960	6.580	6.780	5.964	6,121
2024-01-29	6.720	6.760	6.720	6.760	5.946	50
2024-01-26	6.920	6.920	6.720	6.760	5.946	929
2024-01-25	6.760	6.960	6.760	6.800	5.981	757
2024-01-24	7.000	7.000	6.800	6.820	5.999	905
2024-01-23	7.020	7.300	6.800	6.820	5.999	865
2024-01-22	7.000	7.000	6.780	7.000	6.157	554
2024-01-19	6.820	6.980	6.740	6.980	6.140	272
2024-01-18	6.760	6.980	6.760	6.980	6.140	996
2024-01-17	6.800	6.980	6.700	6.960	6.122	6,730
2024-01-16	6.800	7.200	6.800	7.200	6.333	1,618
2024-01-15	7.240	7.240	6.860	7.040	6.193	426
2024-01-12	7.300	7.300	6.720	7.040	6.193	4,766
2024-01-11	7.160	7.300	7.100	7.100	6.245	2,900
2024-01-10	7.180	7.260	6.680	7.260	6.386	8,300
2024-01-09	6.900	7.000	6.780	7.000	6.157	5,580
2024-01-05	6.460	6.780	6.460	6.780	5.964	265
2024-01-04	6.800	6.800	6.500	6.780	5.964	2,373
2024-01-03	6.500	6.900	6.500	6.900	6.069	5,594
2024-01-02	6.480	6.480	6.300	6.360	5.594	1,468
2023-12-29	6.080	6.420	6.040	6.120	5.383	13,679
2023-12-28	6.300	6.300	6.040	6.180	5.436	10,544
2023-12-27	6.200	6.300	6.200	6.260	5.506	5,235
2023-12-22	6.300	6.300	6.200	6.240	5.489	4,080
2023-12-21	6.400	6.400	6.280	6.300	5.542	3,393
2023-12-20	6.300	6.400	6.300	6.400	5.630	13,155
2023-12-19	6.300	6.300	6.300	6.300	5.542	3,603
2023-12-18	6.320	6.380	6.300	6.300	5.542	5,440
2023-12-15	6.440	6.480	6.380	6.380	5.612	9,573
2023-12-14	6.480	6.500	6.420	6.420	5.647	1,470
2023-12-13	6.460	6.480	6.460	6.460	5.682	106
2023-12-12	6.400	6.460	6.400	6.460	5.682	2,423
2023-12-11	6.440	6.500	6.440	6.480	5.700	761
2023-12-08	6.440	6.620	6.440	6.500	5.718	873
2023-12-07	6.640	6.640	6.500	6.600	5.805	2,747
2023-12-06	6.500	6.660	6.500	6.540	5.753	2,346
2023-12-05	6.520	6.640	6.520	6.640	5.841	1,461
2023-12-04	6.380	6.480	6.380	6.480	5.700	1,942
2023-12-01	6.440	6.460	6.440	6.440	5.665	560
2023-11-30	6.380	6.440	6.380	6.440	5.665	2,941
2023-11-29	6.420	6.440	6.380	6.420	5.647	7,827
2023-11-28	6.420	6.420	6.420	6.420	5.647	512
2023-11-27	6.460	6.460	6.400	6.420	5.647	846

← NewerPage 12 of 21 · 1,225 trading daysOlder →

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.