Lingotes historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	6.400	6.460	6.360	6.420	5.647	1,980
2023-11-23	6.340	6.420	6.300	6.400	5.630	2,338
2023-11-22	6.380	6.420	6.360	6.360	5.594	3,292
2023-11-21	6.460	6.480	6.380	6.380	5.612	2,554
2023-11-20	6.520	6.540	6.400	6.420	5.647	5,091
2023-11-17	6.660	6.660	6.500	6.640	5.841	1,495
2023-11-16	6.460	6.660	6.460	6.660	5.858	1,054
2023-11-15	6.460	6.640	6.460	6.640	5.841	1,905
2023-11-14	6.620	6.620	6.620	6.620	5.823	818
2023-11-13	6.460	6.620	6.460	6.620	5.823	870
2023-11-09	6.660	6.660	6.380	6.620	5.823	1,382
2023-11-08	6.680	6.680	6.680	6.680	5.876	500
2023-11-07	6.520	6.580	6.320	6.500	5.718	4,499
2023-11-06	6.440	6.580	6.440	6.580	5.788	451
2023-11-03	6.400	6.580	6.400	6.580	5.788	849
2023-11-02	6.680	6.680	6.440	6.600	5.805	1,530
2023-10-30	6.280	6.700	6.260	6.680	5.876	6,847
2023-10-27	6.600	6.680	6.200	6.400	5.630	7,042
2023-10-26	6.800	6.800	6.520	6.700	5.893	2,396
2023-10-25	7.060	7.060	6.800	7.000	6.157	698
2023-10-24	6.800	7.060	6.800	7.000	6.157	11,534
2023-10-23	6.820	6.820	6.560	6.780	5.964	3,578
2023-10-20	6.820	6.820	6.800	6.800	5.981	1,978
2023-10-19	6.820	6.820	6.820	6.820	5.999	798
2023-10-17	6.820	7.060	6.820	7.060	6.210	1,825
2023-10-16	6.820	7.000	6.820	7.000	6.157	314
2023-10-13	6.900	7.000	6.900	7.000	6.157	200
2023-10-12	6.820	7.080	6.820	7.000	6.157	4,606
2023-10-11	7.000	7.100	7.000	7.100	6.245	1
2023-10-09	7.060	7.100	7.060	7.100	6.245	2,200
2023-10-06	6.820	7.100	6.820	7.100	6.245	28
2023-10-04	6.820	7.100	6.820	7.100	6.245	147
2023-10-02	7.080	7.100	6.840	7.100	6.245	1,566
2023-09-29	7.200	7.200	6.820	7.180	6.316	3,336
2023-09-28	7.000	7.000	6.900	6.900	6.069	5,967
2023-09-27	7.200	7.200	7.000	7.000	6.157	1,561
2023-09-26	7.240	7.240	7.140	7.140	6.280	1
2023-09-25	7.060	7.140	7.020	7.140	6.280	2,069
2023-09-22	7.200	7.240	7.200	7.240	6.368	477
2023-09-20	7.300	7.360	7.240	7.240	6.368	400
2023-09-19	7.140	7.340	7.000	7.240	6.368	4,457
2023-09-18	7.240	7.300	7.100	7.300	6.421	2,645
2023-09-14	7.200	7.200	7.200	7.200	6.333	1,237
2023-09-13	7.380	7.380	7.200	7.200	6.333	2,674
2023-09-12	7.260	7.380	7.200	7.380	6.492	2,078
2023-09-11	7.540	7.540	7.220	7.260	6.386	160
2023-09-08	7.220	7.540	7.220	7.260	6.386	371
2023-09-07	7.460	7.460	7.220	7.260	6.386	1,856
2023-09-06	7.500	7.500	7.500	7.500	6.597	2,715
2023-09-05	7.600	7.600	7.500	7.500	6.597	1,973
2023-09-04	7.600	7.700	7.600	7.700	6.773	457
2023-09-01	7.680	7.700	7.600	7.700	6.773	25
2023-08-31	7.680	7.700	7.680	7.700	6.773	43
2023-08-30	7.680	7.700	7.660	7.700	6.773	407
2023-08-28	7.760	7.760	7.500	7.700	6.773	1,403
2023-08-25	7.520	7.580	7.520	7.580	6.668	502
2023-08-24	7.560	7.560	7.520	7.560	6.650	707
2023-08-23	7.560	7.560	7.520	7.560	6.650	711
2023-08-18	7.620	7.620	7.560	7.600	6.685	1,034
2023-08-17	7.640	7.800	7.620	7.640	6.720	534

← NewerPage 13 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.