Lingotes historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	8.340	8.480	8.160	8.300	7.028	7,324
2023-02-15	8.380	8.380	8.320	8.340	7.062	1,168
2023-02-14	8.260	8.600	8.240	8.600	7.282	2,471
2023-02-10	8.540	8.540	8.280	8.360	7.078	4,087
2023-02-09	8.400	8.680	8.200	8.300	7.028	5,578
2023-02-08	8.180	8.280	8.180	8.280	7.011	2,494
2023-02-07	8.240	8.340	8.200	8.220	6.960	2,714
2023-02-06	8.180	8.400	8.180	8.380	7.095	1,740
2023-02-03	8.400	8.520	8.060	8.220	6.960	7,110
2023-02-02	8.900	8.900	8.220	8.420	7.129	12,703
2023-02-01	8.760	9.160	8.500	8.640	7.316	17,077
2023-01-31	8.780	8.780	8.300	8.700	7.366	13,763
2023-01-30	8.280	8.280	8.120	8.180	6.926	3,040
2023-01-27	8.180	8.380	8.000	8.160	6.909	5,932
2023-01-26	8.500	8.520	7.920	8.000	6.774	13,963
2023-01-25	8.620	8.760	8.480	8.580	7.265	870
2023-01-24	8.560	8.980	8.440	8.700	7.366	5,842
2023-01-23	8.640	9.140	8.240	8.860	7.502	11,232
2023-01-20	8.660	8.720	8.200	8.380	7.095	5,665
2023-01-19	8.960	9.380	8.660	8.680	7.349	19,548
2023-01-18	9.220	9.660	8.800	9.360	7.925	32,958
2023-01-17	7.820	8.900	7.800	8.820	7.468	19,534
2023-01-16	7.320	7.800	7.240	7.800	6.604	17,920
2023-01-13	6.940	6.940	6.920	6.920	5.859	1,090
2023-01-12	6.900	7.080	6.720	6.940	5.876	6,670
2023-01-11	6.500	6.740	6.460	6.660	5.639	5,646
2023-01-10	6.620	6.660	6.460	6.660	5.639	1,856
2023-01-09	6.480	6.600	6.480	6.500	5.504	2,579
2023-01-06	6.480	6.500	6.480	6.480	5.487	2,894
2023-01-05	6.560	6.560	6.460	6.520	5.521	2,085
2023-01-04	6.280	6.560	6.280	6.460	5.470	14,473
2023-01-03	5.700	6.200	5.620	6.200	5.250	20,815
2023-01-02	5.160	5.700	5.160	5.600	4.742	24,746
2022-12-30	5.200	5.460	5.160	5.400	4.572	13,196
2022-12-29	5.120	5.300	5.080	5.240	4.437	15,295
2022-12-28	5.300	5.400	5.060	5.120	4.335	25,863
2022-12-27	5.500	5.680	5.280	5.300	4.488	22,301
2022-12-23	5.700	5.800	5.540	5.760	4.877	6,617
2022-12-22	5.600	5.700	5.520	5.700	4.826	8,435
2022-12-21	5.940	5.940	5.620	5.620	4.759	15,893
2022-12-19	5.720	5.920	5.720	5.760	4.877	5,381
2022-12-16	6.080	6.080	5.760	5.760	4.877	27,008
2022-12-15	6.140	6.140	5.800	5.860	4.962	29,959
2022-12-14	6.000	6.100	5.900	6.040	5.114	7,310
2022-12-13	6.020	6.280	5.960	6.060	5.131	8,110
2022-12-12	6.300	6.300	6.100	6.100	5.165	1,088
2022-12-09	6.200	6.300	5.980	6.220	5.267	3,418
2022-12-08	6.160	6.220	6.120	6.200	5.250	4,439
2022-12-07	6.480	6.480	6.000	6.420	5.436	5,558
2022-12-06	6.360	6.520	6.240	6.480	5.487	151
2022-12-05	6.480	6.480	6.480	6.480	5.487	1,500
2022-12-02	6.560	6.560	6.280	6.300	5.334	921
2022-12-01	6.400	6.560	6.400	6.460	5.470	760
2022-11-30	6.520	6.560	6.340	6.540	5.537	727
2022-11-29	6.460	6.600	6.280	6.400	5.419	3,786
2022-11-28	6.520	6.520	6.340	6.360	5.385	830
2022-11-25	6.420	6.420	6.260	6.320	5.351	232
2022-11-24	6.400	6.600	6.280	6.320	5.351	2,895
2022-11-23	6.760	6.760	6.280	6.280	5.317	3,246
2022-11-22	6.500	6.640	6.280	6.500	5.504	1,291

← NewerPage 16 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.