Lingotes historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	6.440	6.880	6.380	6.480	5.487	8,451
2022-11-18	6.060	6.460	6.060	6.400	5.419	1,252
2022-11-17	6.220	6.440	6.220	6.240	5.283	1,433
2022-11-16	6.160	6.400	6.160	6.400	5.419	101
2022-11-15	6.400	6.400	6.380	6.400	5.419	1,612
2022-11-14	6.200	6.220	6.200	6.220	5.267	330
2022-11-11	6.220	6.220	6.200	6.220	5.267	1,250
2022-11-10	6.020	6.280	6.020	6.220	5.267	895
2022-11-09	6.100	6.240	6.000	6.000	5.080	476
2022-11-08	6.000	6.100	6.000	6.000	5.080	2,141
2022-11-07	6.400	6.400	6.020	6.100	5.165	836
2022-11-04	6.360	6.520	6.000	6.000	5.080	4,600
2022-11-02	6.060	6.060	6.060	6.060	5.131	44
2022-11-01	6.060	6.060	6.000	6.060	5.131	753
2022-10-31	6.140	6.320	6.060	6.160	5.216	586
2022-10-28	6.380	6.380	6.080	6.080	5.148	110
2022-10-27	5.980	6.080	5.980	6.080	5.148	150
2022-10-25	6.080	6.360	5.980	6.080	5.148	1,217
2022-10-24	6.040	6.180	5.960	6.000	5.080	1,177
2022-10-21	6.300	6.320	5.920	6.300	5.334	1,464
2022-10-20	6.300	6.300	6.280	6.280	5.317	279
2022-10-19	6.180	6.660	6.180	6.280	5.317	1,363
2022-10-18	6.080	6.540	6.080	6.460	5.470	7,251
2022-10-17	5.940	5.940	5.940	5.940	5.029	534
2022-10-14	5.940	5.940	5.660	5.740	4.860	3,304
2022-10-13	5.780	5.780	5.540	5.580	4.725	69
2022-10-12	5.940	5.940	5.380	5.580	4.725	1,462
2022-10-11	5.640	5.960	5.640	5.660	4.792	807
2022-10-07	5.960	5.980	5.700	5.700	4.826	100
2022-10-06	5.660	5.980	5.660	5.700	4.826	2,209
2022-10-05	5.540	6.100	5.480	6.080	5.148	3,920
2022-10-04	5.980	6.000	5.640	5.680	4.809	3,193
2022-10-03	5.560	5.980	5.440	5.880	4.979	2,952
2022-09-30	5.640	5.920	5.540	5.680	4.809	2,428
2022-09-29	6.020	6.300	5.620	5.640	4.775	2,694
2022-09-28	6.000	6.020	6.000	6.000	5.080	2,828
2022-09-27	6.300	6.300	6.020	6.020	5.097	840
2022-09-26	6.280	6.280	6.000	6.000	5.080	2,020
2022-09-23	6.200	6.200	6.100	6.180	5.233	1,813
2022-09-22	6.460	6.460	6.280	6.280	5.317	301
2022-09-21	6.280	6.300	6.280	6.280	5.317	500
2022-09-20	6.600	6.600	6.220	6.260	5.300	693
2022-09-19	6.360	6.720	6.180	6.520	5.521	2,983
2022-09-16	6.520	6.600	6.500	6.500	5.504	1,077
2022-09-15	6.740	6.760	6.740	6.760	5.724	600
2022-09-14	6.760	6.760	6.500	6.520	5.521	1,448
2022-09-13	6.900	6.900	6.420	6.580	5.571	8,891
2022-09-12	7.040	7.040	6.820	6.900	5.842	1,191
2022-09-09	6.900	7.040	6.900	6.920	5.859	2,137
2022-09-08	6.980	7.040	6.900	6.900	5.842	1,471
2022-09-07	6.980	7.040	6.980	7.020	5.944	505
2022-09-06	7.020	7.020	6.920	7.000	5.927	2,088
2022-09-05	7.020	7.280	7.020	7.280	6.164	440
2022-09-02	7.160	7.300	7.040	7.280	6.164	1,945
2022-09-01	7.160	7.500	7.160	7.500	6.350	440
2022-08-31	7.440	7.500	7.440	7.500	6.350	60
2022-08-30	7.180	7.600	7.040	7.500	6.350	3,586
2022-08-29	7.080	7.200	7.020	7.080	5.995	836
2022-08-26	7.100	7.380	7.100	7.380	6.249	165
2022-08-25	7.420	7.420	7.040	7.380	6.249	1,673

← NewerPage 17 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.