Lingotes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 5.360 | 5.440 | 5.320 | 5.440 | 5.440 | 358 |
| 2026-04-30 | 5.420 | 5.460 | 5.360 | 5.440 | 5.440 | 87,932 |
| 2026-04-29 | 5.600 | 5.600 | 5.400 | 5.420 | 5.420 | 94,541 |
| 2026-04-28 | 5.580 | 5.780 | 5.300 | 5.600 | 5.600 | 21,163 |
| 2026-04-27 | 5.560 | 6.200 | 5.520 | 5.720 | 5.720 | 113,589 |
| 2026-04-24 | 5.400 | 5.420 | 5.400 | 5.420 | 5.420 | 2,442 |
| 2026-04-23 | 5.400 | 5.420 | 5.400 | 5.420 | 5.420 | 2,442 |
| 2026-04-22 | 5.400 | 5.420 | 5.400 | 5.420 | 5.420 | 2,442 |
| 2026-04-21 | 5.500 | 5.600 | 5.400 | 5.400 | 5.400 | 28,843 |
| 2026-04-20 | 5.440 | 5.500 | 5.400 | 5.500 | 5.500 | 4,611 |
| 2026-04-17 | 5.400 | 5.440 | 5.400 | 5.440 | 5.440 | 6,826 |
| 2026-04-16 | 5.280 | 5.380 | 5.280 | 5.380 | 5.380 | 612 |
| 2026-04-15 | 5.280 | 5.340 | 5.280 | 5.340 | 5.340 | 3,401 |
| 2026-04-14 | 5.260 | 5.360 | 5.260 | 5.360 | 5.360 | 1,953 |
| 2026-04-13 | 5.400 | 5.400 | 5.260 | 5.300 | 5.300 | 160 |
| 2026-04-10 | 5.400 | 5.400 | 5.220 | 5.300 | 5.300 | 4,898 |
| 2026-04-09 | 5.360 | 5.360 | 5.240 | 5.260 | 5.260 | 2,252 |
| 2026-04-08 | 5.200 | 5.320 | 5.100 | 5.260 | 5.260 | 7,771 |
| 2026-04-07 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 4,414 |
| 2026-04-02 | 5.100 | 5.150 | 5.100 | 5.100 | 5.100 | 449 |
| 2026-04-01 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 3,376 |
| 2026-03-31 | 5.200 | 5.250 | 5.050 | 5.200 | 5.200 | 300,383 |
| 2026-03-30 | 5.150 | 5.200 | 5.100 | 5.150 | 5.150 | 2,654 |
| 2026-03-27 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 1,124 |
| 2026-03-26 | 5.100 | 5.200 | 5.050 | 5.100 | 5.100 | 2,354 |
| 2026-03-25 | 5.200 | 5.400 | 5.000 | 5.200 | 5.200 | 5,711 |
| 2026-03-24 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 3,657 |
| 2026-03-23 | 5.100 | 5.150 | 4.960 | 5.050 | 5.050 | 9,433 |
| 2026-03-20 | 5.250 | 5.350 | 5.100 | 5.100 | 5.100 | 1,269 |
| 2026-03-19 | 5.200 | 5.300 | 5.100 | 5.100 | 5.100 | 2,560 |
| 2026-03-18 | 5.350 | 5.350 | 5.200 | 5.200 | 5.200 | 3,422 |
| 2026-03-17 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 1,525 |
| 2026-03-16 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 1,525 |
| 2026-03-13 | 5.450 | 5.450 | 5.250 | 5.250 | 5.250 | 1,735 |
| 2026-03-12 | 5.450 | 5.450 | 5.250 | 5.250 | 5.250 | 1,735 |
| 2026-03-11 | 5.550 | 5.550 | 5.200 | 5.200 | 5.200 | 2,269 |
| 2026-03-10 | 5.550 | 5.550 | 5.200 | 5.200 | 5.200 | 2,269 |
| 2026-03-09 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 1,151 |
| 2026-03-06 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 556 |
| 2026-03-05 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 529 |
| 2026-03-04 | 5.200 | 5.550 | 5.200 | 5.250 | 5.250 | 7,725 |
| 2026-03-03 | 5.250 | 5.300 | 5.200 | 5.200 | 5.200 | 6,794 |
| 2026-03-02 | 5.300 | 5.500 | 5.200 | 5.350 | 5.350 | 13,572 |
| 2026-02-27 | 5.250 | 5.350 | 5.200 | 5.250 | 5.250 | 9,284 |
| 2026-02-26 | 5.400 | 5.400 | 5.200 | 5.350 | 5.350 | 9,259 |
| 2026-02-25 | 5.400 | 5.400 | 5.250 | 5.400 | 5.400 | 6,939 |
| 2026-02-24 | 5.350 | 5.400 | 5.350 | 5.350 | 5.350 | 1,233 |
| 2026-02-23 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 3,881 |
| 2026-02-20 | 5.450 | 5.450 | 5.400 | 5.450 | 5.450 | 1,552 |
| 2026-02-19 | 5.450 | 5.450 | 5.350 | 5.450 | 5.450 | 2,220 |
| 2026-02-18 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 3,278 |
| 2026-02-17 | 5.650 | 5.650 | 5.500 | 5.500 | 5.500 | 6,056 |
| 2026-02-16 | 5.650 | 5.650 | 5.550 | 5.550 | 5.550 | 1,585 |
| 2026-02-13 | 5.600 | 5.600 | 5.550 | 5.550 | 5.550 | 1,045 |
| 2026-02-12 | 5.650 | 5.650 | 5.550 | 5.650 | 5.650 | 3,406 |
| 2026-02-11 | 5.500 | 5.650 | 5.500 | 5.600 | 5.600 | 9,722 |
| 2026-02-10 | 5.750 | 5.800 | 5.600 | 5.600 | 5.600 | 291 |
| 2026-02-09 | 5.850 | 5.850 | 5.600 | 5.600 | 5.600 | 11,081 |
| 2026-02-06 | 5.700 | 5.800 | 5.600 | 5.700 | 5.700 | 1,075 |
| 2026-02-05 | 5.700 | 5.800 | 5.600 | 5.700 | 5.700 | 1,357 |
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.