Lingotes historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	7.280	7.660	7.140	7.660	6.486	2,346
2023-05-17	7.140	7.200	7.140	7.200	6.096	230
2023-05-16	7.160	7.200	7.160	7.200	6.096	978
2023-05-15	7.280	7.280	7.160	7.160	6.062	42
2023-05-12	7.160	7.160	7.140	7.160	6.062	390
2023-05-11	7.280	7.280	7.160	7.160	6.062	20
2023-05-10	7.160	7.260	7.140	7.160	6.062	398
2023-05-09	7.300	7.300	7.140	7.160	6.062	2,216
2023-05-08	7.180	7.280	7.180	7.220	6.113	1,940
2023-05-05	7.200	7.280	6.940	7.180	6.079	3,506
2023-05-04	7.180	7.280	7.160	7.280	6.164	1,424
2023-05-03	7.260	7.300	7.100	7.160	6.062	864
2023-05-02	7.160	7.380	7.160	7.260	6.147	867
2023-04-28	7.220	7.340	7.220	7.320	6.198	3,882
2023-04-27	7.240	7.240	7.240	7.240	6.130	570
2023-04-26	7.300	7.300	7.220	7.300	6.181	125
2023-04-25	7.300	7.300	7.300	7.300	6.181	300
2023-04-24	7.200	7.380	7.200	7.300	6.181	1,677
2023-04-21	7.560	7.560	7.260	7.260	6.147	1,130
2023-04-20	7.300	7.300	7.200	7.200	6.096	5,500
2023-04-19	7.380	7.400	7.300	7.300	6.181	2,570
2023-04-18	7.520	7.520	7.360	7.360	6.232	1,002
2023-04-17	7.340	7.340	7.340	7.340	6.215	594
2023-04-13	7.320	7.320	7.320	7.320	6.198	433
2023-04-12	7.320	7.420	7.260	7.320	6.198	663
2023-04-11	7.680	7.680	7.220	7.420	6.283	7,019
2023-04-06	7.560	7.740	7.560	7.560	6.401	274
2023-04-05	7.540	7.560	7.520	7.560	6.401	133
2023-04-04	7.620	7.620	7.540	7.560	6.401	815
2023-04-03	7.800	7.980	7.800	7.800	6.604	1,194
2023-03-31	7.720	7.900	7.720	7.900	6.689	2
2023-03-30	7.540	7.960	7.500	7.900	6.689	6,651
2023-03-29	7.460	7.720	7.460	7.520	6.367	3,230
2023-03-27	7.480	7.760	7.480	7.760	6.570	245
2023-03-24	7.480	7.760	7.480	7.760	6.570	1,457
2023-03-23	7.500	7.500	7.480	7.480	6.333	1,545
2023-03-22	7.700	7.700	7.480	7.560	6.401	1,877
2023-03-21	7.480	7.740	7.480	7.720	6.537	405
2023-03-20	7.280	7.720	7.280	7.720	6.537	56
2023-03-17	7.340	7.740	7.340	7.720	6.537	2,058
2023-03-16	7.300	7.580	7.280	7.560	6.401	3,439
2023-03-15	7.600	7.600	7.440	7.440	6.300	1,908
2023-03-14	7.420	7.760	7.420	7.700	6.520	3,559
2023-03-13	7.620	8.040	7.420	7.500	6.350	3,941
2023-03-10	8.100	8.100	7.520	7.800	6.604	26,852
2023-03-09	8.140	8.240	8.140	8.200	6.943	325
2023-03-08	8.120	8.440	8.120	8.200	6.943	2,518
2023-03-07	8.440	8.440	8.100	8.100	6.858	5,298
2023-03-06	8.480	8.480	8.200	8.240	6.977	959
2023-03-03	8.100	8.480	8.100	8.340	7.062	3,002
2023-03-02	8.200	8.340	8.120	8.340	7.062	2,270
2023-03-01	8.580	8.580	8.040	8.300	7.028	14,029
2023-02-28	8.580	8.600	8.160	8.320	7.045	7,855
2023-02-27	8.680	8.680	8.220	8.400	7.112	3,701
2023-02-24	8.260	8.680	8.260	8.580	7.265	29,416
2023-02-23	8.440	8.440	8.300	8.300	7.028	3
2023-02-22	8.480	8.480	8.260	8.300	7.028	209
2023-02-21	8.320	8.500	8.260	8.300	7.028	1,091
2023-02-20	8.380	8.640	8.320	8.380	7.095	3,693
2023-02-17	8.480	8.880	8.240	8.680	7.349	12,421

← NewerPage 15 of 21 · 1,229 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.