Lingotes historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	9.860	9.900	9.740	9.900	8.382	5,225
2022-05-26	9.920	10.200	9.800	9.900	8.382	1,942
2022-05-25	10.500	10.500	9.920	9.920	8.399	4,542
2022-05-24	10.250	10.250	9.720	9.760	8.264	3,818
2022-05-23	10.450	10.450	10.200	10.250	8.679	325
2022-05-20	10.250	10.250	10.200	10.250	8.679	1,624
2022-05-19	10.250	10.500	10.250	10.500	8.890	100
2022-05-17	10.500	10.550	10.500	10.500	8.890	736
2022-05-16	10.500	10.500	10.300	10.400	8.806	1,030
2022-05-12	10.500	10.500	10.500	10.500	8.890	752
2022-05-11	10.500	10.550	10.500	10.550	8.933	380
2022-05-10	10.500	10.550	10.500	10.550	8.933	423
2022-05-09	10.500	10.550	10.500	10.550	8.933	330
2022-05-06	10.700	10.700	10.500	10.550	8.933	150
2022-05-05	10.550	10.550	10.500	10.550	8.933	1,423
2022-05-04	10.800	10.800	10.800	10.800	9.144	70
2022-05-03	10.550	10.800	10.500	10.800	9.144	1,179
2022-05-02	10.800	10.800	10.750	10.800	9.144	1,207
2022-04-29	10.500	10.500	10.500	10.500	8.890	600
2022-04-28	10.500	10.600	10.500	10.500	8.890	1,154
2022-04-26	10.500	10.500	10.400	10.500	8.890	2,132
2022-04-25	10.550	10.550	10.500	10.500	8.890	6,468
2022-04-22	10.550	10.850	10.550	10.650	9.017	185
2022-04-21	10.850	10.850	10.650	10.650	9.017	1
2022-04-20	10.600	10.750	10.550	10.650	9.017	292
2022-04-19	10.650	10.650	10.650	10.650	9.017	1,191
2022-04-14	10.750	11.000	10.750	11.000	9.314	474
2022-04-12	11.000	11.000	11.000	11.000	9.314	2,010
2022-04-11	10.750	10.750	10.650	10.650	9.017	1,285
2022-04-07	10.750	11.000	10.750	10.750	9.102	791
2022-04-06	10.750	10.900	10.750	10.850	9.187	302
2022-04-05	10.750	10.850	10.750	10.850	9.187	875
2022-04-04	10.750	11.200	10.750	11.200	9.483	33
2022-03-31	11.200	11.200	10.750	11.200	9.483	466
2022-03-30	10.850	11.200	10.850	11.200	9.483	229
2022-03-29	10.700	11.300	10.700	11.200	9.483	1,473
2022-03-28	10.700	10.950	10.600	10.600	8.975	171
2022-03-24	10.700	10.750	10.600	10.600	8.975	434
2022-03-23	10.750	10.750	10.450	10.600	8.975	5,377
2022-03-22	10.650	11.300	10.600	10.800	9.144	1,430
2022-03-21	10.850	10.850	10.750	10.850	9.187	159
2022-03-18	11.450	11.450	10.650	10.850	9.187	900
2022-03-17	10.900	11.000	10.900	11.000	9.314	1,152
2022-03-16	10.500	10.800	10.500	10.500	8.890	1,224
2022-03-15	10.600	10.600	10.600	10.600	8.975	1,200
2022-03-14	10.550	10.650	10.550	10.600	8.975	905
2022-03-11	10.650	10.650	10.500	10.500	8.890	238
2022-03-10	10.600	10.600	10.500	10.500	8.890	1,668
2022-03-09	10.600	10.650	10.500	10.600	8.975	2,334
2022-03-08	10.950	10.950	10.700	10.700	9.060	107
2022-03-07	10.600	10.950	10.500	10.700	9.060	3,965
2022-03-04	10.650	11.100	10.500	11.100	9.398	3,163
2022-03-03	10.500	10.900	10.500	10.650	9.017	673
2022-03-02	10.550	10.650	10.500	10.500	8.890	1,930
2022-03-01	11.050	11.050	10.550	10.650	9.017	5,572
2022-02-28	10.550	10.850	10.550	10.650	9.017	2,337
2022-02-25	11.050	11.050	10.600	11.000	9.314	1,246
2022-02-24	10.600	11.100	10.500	10.500	8.890	10,815
2022-02-23	11.150	11.400	10.750	11.000	9.314	104,135
2022-02-22	10.900	11.600	10.900	11.550	9.779	8,545

← NewerPage 19 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.