Lingotes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.660 | 5.840 | 5.660 | 5.660 | 5.660 | 661 |
| 2026-07-24 | 5.840 | 5.840 | 5.640 | 5.660 | 5.660 | 11,747 |
| 2026-07-23 | 5.660 | 5.660 | 5.640 | 5.660 | 5.660 | 1,015 |
| 2026-07-22 | 5.640 | 5.660 | 5.640 | 5.640 | 5.640 | 406 |
| 2026-07-21 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 1 |
| 2026-07-20 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 752 |
| 2026-07-17 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 914 |
| 2026-07-16 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 296 |
| 2026-07-15 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 101 |
| 2026-07-14 | 5.560 | 5.640 | 5.560 | 5.640 | 5.640 | 929 |
| 2026-07-13 | 5.640 | 5.680 | 5.560 | 5.680 | 5.680 | 2,571 |
| 2026-07-10 | 5.640 | 5.640 | 5.560 | 5.560 | 5.560 | 602 |
| 2026-07-09 | 5.600 | 5.620 | 5.560 | 5.600 | 5.600 | 651 |
| 2026-07-08 | 5.580 | 5.580 | 5.480 | 5.480 | 5.480 | 355 |
| 2026-07-07 | 5.600 | 5.600 | 5.460 | 5.480 | 5.480 | 5,385 |
| 2026-07-06 | 5.620 | 5.700 | 5.620 | 5.620 | 5.620 | 1,776 |
| 2026-07-03 | 5.640 | 5.640 | 5.620 | 5.620 | 5.620 | 1,084 |
| 2026-07-02 | 5.900 | 5.900 | 5.600 | 5.600 | 5.600 | 1,169 |
| 2026-07-01 | 5.900 | 5.900 | 5.600 | 5.600 | 5.600 | 1,169 |
| 2026-06-30 | 5.860 | 5.900 | 5.600 | 5.900 | 5.900 | 3,006 |
| 2026-06-29 | 5.600 | 5.860 | 5.600 | 5.860 | 5.860 | 1,698 |
| 2026-06-26 | 5.740 | 5.780 | 5.600 | 5.600 | 5.600 | 3,881 |
| 2026-06-25 | 5.720 | 5.780 | 5.600 | 5.600 | 5.600 | 884 |
| 2026-06-24 | 5.860 | 5.860 | 5.700 | 5.700 | 5.700 | 82 |
| 2026-06-23 | 5.780 | 5.780 | 5.600 | 5.700 | 5.700 | 3,722 |
| 2026-06-22 | 5.780 | 5.780 | 5.600 | 5.700 | 5.700 | 3,722 |
| 2026-06-19 | 5.680 | 5.680 | 5.640 | 5.680 | 5.680 | 1,610 |
| 2026-06-18 | 5.740 | 5.760 | 5.740 | 5.760 | 5.760 | 900 |
| 2026-06-17 | 5.900 | 5.900 | 5.680 | 5.900 | 5.900 | 635 |
| 2026-06-16 | 5.680 | 5.900 | 5.680 | 5.900 | 5.900 | 7,701 |
| 2026-06-15 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 400 |
| 2026-06-12 | 5.600 | 5.680 | 5.600 | 5.680 | 5.680 | 186 |
| 2026-06-11 | 5.600 | 5.680 | 5.600 | 5.680 | 5.680 | 7,233 |
| 2026-06-10 | 5.600 | 5.740 | 5.600 | 5.620 | 5.620 | 1,051 |
| 2026-06-09 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 1,847 |
| 2026-06-08 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 1,847 |
| 2026-06-05 | 5.580 | 5.600 | 5.500 | 5.580 | 5.580 | 1,858 |
| 2026-06-04 | 5.500 | 5.580 | 5.440 | 5.580 | 5.580 | 3,877 |
| 2026-06-03 | 5.560 | 5.560 | 5.520 | 5.540 | 5.540 | 1,871 |
| 2026-06-02 | 5.460 | 5.580 | 5.440 | 5.580 | 5.580 | 4,396 |
| 2026-06-01 | 5.460 | 5.560 | 5.440 | 5.460 | 5.460 | 4,548 |
| 2026-05-29 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 207 |
| 2026-05-28 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 703 |
| 2026-05-27 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 500 |
| 2026-05-26 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 850 |
| 2026-05-25 | 5.460 | 5.460 | 5.400 | 5.400 | 5.400 | 7,463 |
| 2026-05-22 | 5.500 | 5.500 | 5.460 | 5.500 | 5.500 | 319 |
| 2026-05-21 | 5.520 | 5.520 | 5.500 | 5.500 | 5.500 | 3,890 |
| 2026-05-20 | 5.500 | 5.580 | 5.500 | 5.560 | 5.560 | 957 |
| 2026-05-19 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 1,000 |
| 2026-05-18 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 1,000 |
| 2026-05-15 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 1,200 |
| 2026-05-14 | 5.400 | 5.400 | 5.360 | 5.360 | 5.360 | 1,839 |
| 2026-05-13 | 5.400 | 5.400 | 5.320 | 5.320 | 5.320 | 3,500 |
| 2026-05-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,564 |
| 2026-05-11 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 931 |
| 2026-05-08 | 5.440 | 5.440 | 5.400 | 5.400 | 5.400 | 1,527 |
| 2026-05-07 | 5.400 | 5.520 | 5.400 | 5.460 | 5.460 | 2,105 |
| 2026-05-06 | 5.480 | 5.480 | 5.320 | 5.440 | 5.440 | 128 |
| 2026-05-05 | 5.400 | 5.440 | 5.320 | 5.440 | 5.440 | 263 |
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.