Lingotes historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	7.220	7.220	7.060	7.060	5.978	1,177
2022-08-23	7.220	7.400	7.220	7.320	6.198	818
2022-08-22	7.300	7.340	7.300	7.340	6.215	1
2022-08-19	7.560	7.760	7.260	7.340	6.215	6,375
2022-08-18	7.700	7.700	7.440	7.460	6.316	1,045
2022-08-17	7.660	7.780	7.460	7.500	6.350	2,600
2022-08-16	7.860	7.860	7.400	7.560	6.401	3,558
2022-08-15	7.380	7.740	7.220	7.740	6.554	2,308
2022-08-12	7.100	7.380	7.100	7.380	6.249	2,321
2022-08-11	7.160	7.200	7.100	7.200	6.096	221
2022-08-10	7.320	7.320	6.900	7.200	6.096	3,090
2022-08-09	7.340	7.340	6.940	7.000	5.927	1,806
2022-08-08	6.900	7.280	6.900	6.980	5.910	5,936
2022-08-05	7.020	7.020	6.940	6.960	5.893	1,250
2022-08-04	7.000	7.360	7.000	7.100	6.012	712
2022-08-03	7.000	7.120	6.800	7.120	6.029	25,370
2022-08-02	7.520	7.520	7.140	7.140	6.046	4,558
2022-08-01	7.520	7.520	7.520	7.520	6.367	602
2022-07-28	7.660	7.720	7.640	7.660	6.486	3,229
2022-07-27	7.640	7.740	7.620	7.720	6.537	870
2022-07-26	7.960	7.960	7.600	7.700	6.520	3,332
2022-07-25	7.960	7.960	7.700	7.700	6.520	633
2022-07-22	7.880	7.900	7.700	7.800	6.604	3,751
2022-07-21	8.020	8.020	7.600	7.700	6.520	7,392
2022-07-20	8.240	8.240	8.180	8.180	6.926	170
2022-07-19	8.180	8.400	8.180	8.180	6.926	2,606
2022-07-18	8.340	8.620	8.340	8.340	7.062	6,288
2022-07-15	8.580	8.580	8.400	8.400	7.112	80
2022-07-13	8.400	8.580	8.400	8.400	7.112	690
2022-07-12	8.580	8.580	8.400	8.400	7.112	610
2022-07-11	8.580	8.840	8.340	8.400	7.112	1,502
2022-07-08	8.500	8.500	8.480	8.480	7.180	300
2022-07-07	8.440	8.480	8.360	8.480	7.180	1,050
2022-07-06	8.620	8.860	8.340	8.440	7.146	5,337
2022-07-05	8.680	8.780	8.680	8.680	7.349	688
2022-07-04	8.940	8.940	8.680	8.900	7.536	342
2022-07-01	8.720	8.900	8.620	8.900	7.536	1,062
2022-06-30	8.660	9.000	8.660	8.680	7.349	2,138
2022-06-29	9.240	9.240	8.800	8.980	7.603	3,399
2022-06-28	9.080	9.180	8.800	8.860	7.502	1,521
2022-06-27	9.360	9.360	8.840	8.980	7.603	1,373
2022-06-24	8.980	9.380	8.980	9.300	7.874	1,794
2022-06-23	9.020	9.100	9.000	9.000	7.620	985
2022-06-22	9.040	9.220	9.020	9.220	7.807	5,781
2022-06-21	9.540	9.680	8.860	9.560	8.095	5,576
2022-06-20	9.540	9.540	9.520	9.540	8.078	1,129
2022-06-17	9.840	9.840	9.780	9.780	8.281	350
2022-06-16	9.780	9.840	9.540	9.780	8.281	513
2022-06-15	9.760	9.940	9.700	9.760	8.264	933
2022-06-14	9.700	9.700	9.500	9.500	8.044	1,414
2022-06-13	9.680	9.680	9.520	9.540	8.078	634
2022-06-10	9.540	9.540	9.520	9.520	8.061	1,340
2022-06-09	9.520	9.760	9.520	9.740	8.247	1,342
2022-06-08	9.660	9.740	9.500	9.600	8.128	4,898
2022-06-07	9.700	9.700	9.660	9.660	8.179	656
2022-06-06	9.660	9.840	9.660	9.700	8.213	14,903
2022-06-03	9.920	9.920	9.920	9.920	8.399	1,000
2022-06-02	10.000	10.000	9.680	9.940	8.416	2,760
2022-05-31	9.980	10.200	9.980	10.150	8.594	5,007
2022-05-30	10.050	10.200	9.860	9.960	8.433	4,492

← NewerPage 18 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.