Lingotes historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	7.600	7.860	7.600	7.860	6.914	346
2023-08-15	7.800	7.860	7.800	7.860	6.914	70
2023-08-14	7.860	7.860	7.540	7.860	6.914	527
2023-08-11	7.600	7.600	7.600	7.600	6.685	500
2023-08-10	7.640	7.640	7.640	7.640	6.720	1,393
2023-08-09	7.620	7.620	7.620	7.620	6.703	1,980
2023-08-08	7.540	7.540	7.500	7.500	6.597	1,001
2023-08-07	7.520	7.700	7.500	7.500	6.597	1,320
2023-08-04	7.700	7.700	7.700	7.700	6.773	650
2023-08-03	7.420	7.700	7.420	7.700	6.773	870
2023-08-02	7.700	7.760	7.420	7.520	6.615	2,785
2023-08-01	7.960	8.000	7.560	7.560	6.650	21,209
2023-07-31	7.900	7.960	7.900	7.920	6.967	821
2023-07-28	7.980	7.980	7.700	7.700	6.773	103
2023-07-27	7.960	7.980	7.700	7.700	6.773	5,922
2023-07-26	7.680	7.960	7.680	7.960	7.002	655
2023-07-25	7.560	7.780	7.560	7.780	6.843	1,479
2023-07-21	7.480	7.640	7.240	7.560	6.650	1,449
2023-07-20	7.620	7.740	7.540	7.560	6.650	3,515
2023-07-19	7.780	7.780	7.620	7.740	6.808	2,924
2023-07-18	7.780	7.780	7.600	7.760	6.826	2,347
2023-07-17	8.000	8.000	7.740	7.740	6.808	11,109
2023-07-14	8.040	8.200	7.460	8.020	7.055	7,469
2023-07-13	8.140	8.160	8.080	8.080	7.107	402
2023-07-12	8.300	8.300	7.920	8.080	7.107	8,892
2023-07-11	8.460	8.760	8.240	8.660	7.333	22,281
2023-07-10	8.300	8.480	8.300	8.460	7.163	6,785
2023-07-07	8.340	8.420	8.160	8.180	6.926	226,100
2023-07-06	8.200	8.340	8.180	8.340	7.062	6,537
2023-07-05	8.120	8.280	8.120	8.260	6.994	910
2023-07-04	7.960	8.120	7.960	8.100	6.858	5,424
2023-07-03	8.060	8.100	7.900	8.080	6.841	3,977
2023-06-30	7.900	8.100	7.860	8.080	6.841	2,282
2023-06-28	7.940	8.000	7.900	7.900	6.689	1,427
2023-06-27	8.020	8.180	7.900	7.960	6.740	2,207
2023-06-26	8.240	8.240	8.000	8.020	6.791	760
2023-06-23	7.960	8.180	7.960	8.000	6.774	3,167
2023-06-22	8.160	8.160	7.960	8.060	6.824	357
2023-06-21	8.280	8.280	8.040	8.060	6.824	2,104
2023-06-20	8.120	8.120	8.040	8.100	6.858	1,050
2023-06-19	8.380	8.380	7.920	8.320	7.045	7,752
2023-06-16	8.220	8.220	7.900	8.160	6.909	4,094
2023-06-15	8.400	8.400	7.820	8.240	6.977	7,447
2023-06-14	8.000	8.280	7.900	8.280	7.011	7,261
2023-06-13	8.140	8.140	7.860	8.140	6.892	737
2023-06-12	8.140	8.140	8.100	8.100	6.858	3
2023-06-09	8.020	8.100	8.020	8.100	6.858	704
2023-06-08	7.880	8.140	7.880	8.120	6.875	3,612
2023-06-07	8.140	8.140	7.880	7.880	6.672	905
2023-06-06	8.140	8.160	7.900	7.900	6.689	3,797
2023-06-05	7.800	8.100	7.680	8.080	6.841	1,606
2023-06-02	7.900	7.900	7.900	7.900	6.689	243
2023-05-31	7.740	8.200	7.740	7.900	6.689	3,831
2023-05-30	7.600	7.800	7.580	7.640	6.469	691
2023-05-29	7.700	7.880	7.700	7.820	6.621	35
2023-05-25	8.160	8.160	7.680	7.820	6.621	1,330
2023-05-24	8.060	8.200	7.760	7.940	6.723	7,705
2023-05-23	7.360	7.780	7.360	7.760	6.570	5,104
2023-05-22	7.760	7.760	7.340	7.360	6.232	1,490
2023-05-19	7.280	7.660	7.140	7.660	6.486	2,346

← NewerPage 14 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.