Lingotes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.650 | 5.800 | 5.650 | 5.800 | 5.800 | 1,304 |
| 2026-02-03 | 6.000 | 6.000 | 5.700 | 5.800 | 5.800 | 2,528 |
| 2026-02-02 | 5.650 | 6.000 | 5.500 | 5.850 | 5.850 | 5,805 |
| 2026-01-30 | 5.600 | 5.650 | 5.550 | 5.600 | 5.600 | 1,378 |
| 2026-01-29 | 5.600 | 5.650 | 5.550 | 5.600 | 5.600 | 3,928 |
| 2026-01-28 | 5.800 | 5.850 | 5.600 | 5.700 | 5.700 | 9,770 |
| 2026-01-27 | 6.200 | 6.550 | 5.800 | 5.800 | 5.800 | 237,842 |
| 2026-01-26 | 5.200 | 6.400 | 5.200 | 6.100 | 6.100 | 28,542 |
| 2026-01-23 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 127,033 |
| 2026-01-22 | 4.960 | 5.150 | 4.960 | 5.050 | 5.050 | 3,027 |
| 2026-01-21 | 5.000 | 5.050 | 4.920 | 5.000 | 5.000 | 3,300 |
| 2026-01-20 | 5.000 | 5.000 | 4.940 | 5.000 | 5.000 | 3,117 |
| 2026-01-19 | 4.920 | 5.050 | 4.920 | 5.050 | 5.050 | 4,930 |
| 2026-01-16 | 4.940 | 5.050 | 4.940 | 4.960 | 4.960 | 796 |
| 2026-01-15 | 5.000 | 5.050 | 4.920 | 4.960 | 4.960 | 4,259 |
| 2026-01-14 | 5.000 | 5.150 | 5.000 | 5.100 | 5.100 | 606 |
| 2026-01-13 | 5.050 | 5.300 | 4.960 | 4.960 | 4.960 | 7,736 |
| 2026-01-12 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 380 |
| 2026-01-09 | 5.150 | 5.150 | 5.000 | 5.050 | 5.050 | 5,190 |
| 2026-01-08 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 1,003 |
| 2026-01-07 | 5.100 | 5.150 | 5.000 | 5.000 | 5.000 | 1,966 |
| 2026-01-06 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 306 |
| 2026-01-05 | 5.100 | 5.150 | 5.000 | 5.100 | 5.100 | 2,779 |
| 2026-01-02 | 5.100 | 5.100 | 4.900 | 5.050 | 5.050 | 7,067 |
| 2025-12-31 | 4.840 | 4.900 | 4.820 | 4.860 | 4.860 | 5,310 |
| 2025-12-30 | 5.000 | 5.000 | 4.840 | 4.880 | 4.880 | 12,335 |
| 2025-12-29 | 5.000 | 5.150 | 4.880 | 4.880 | 4.880 | 13,020 |
| 2025-12-24 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 4,573 |
| 2025-12-23 | 5.050 | 5.100 | 5.050 | 5.050 | 5.050 | 16,152 |
| 2025-12-22 | 5.200 | 5.200 | 5.050 | 5.100 | 5.100 | 14,779 |
| 2025-12-19 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 2,454 |
| 2025-12-18 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 1,064 |
| 2025-12-17 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 406 |
| 2025-12-16 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 1,394 |
| 2025-12-15 | 5.200 | 5.250 | 5.150 | 5.150 | 5.150 | 1,613 |
| 2025-12-12 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 3,656 |
| 2025-12-11 | 5.300 | 5.300 | 5.250 | 5.300 | 5.300 | 287 |
| 2025-12-10 | 5.400 | 5.400 | 5.150 | 5.300 | 5.300 | 7,651 |
| 2025-12-09 | 5.400 | 5.450 | 5.200 | 5.450 | 5.450 | 5,977 |
| 2025-12-08 | 5.050 | 5.400 | 5.050 | 5.400 | 5.400 | 20,941 |
| 2025-12-05 | 5.150 | 5.350 | 5.150 | 5.200 | 5.200 | 8,088 |
| 2025-12-04 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 367 |
| 2025-12-03 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 6 |
| 2025-12-02 | 5.200 | 5.400 | 4.920 | 5.300 | 5.300 | 7,432 |
| 2025-12-01 | 5.400 | 5.400 | 5.150 | 5.200 | 5.200 | 2,651 |
| 2025-11-28 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 316,015 |
| 2025-11-27 | 5.450 | 5.450 | 5.200 | 5.400 | 5.400 | 2,947 |
| 2025-11-26 | 5.500 | 5.500 | 5.250 | 5.450 | 5.450 | 3,842 |
| 2025-11-25 | 4.960 | 5.200 | 4.960 | 5.200 | 5.200 | 6,120 |
| 2025-11-24 | 5.150 | 5.150 | 4.820 | 5.000 | 5.000 | 5,184 |
| 2025-11-21 | 5.150 | 5.150 | 5.050 | 5.150 | 5.150 | 3,533 |
| 2025-11-20 | 5.400 | 5.400 | 5.000 | 5.150 | 5.150 | 23,774 |
| 2025-11-19 | 5.400 | 5.450 | 5.250 | 5.300 | 5.300 | 8,576 |
| 2025-11-18 | 5.500 | 5.550 | 5.450 | 5.500 | 5.500 | 3,974 |
| 2025-11-17 | 5.500 | 5.550 | 5.500 | 5.500 | 5.500 | 704 |
| 2025-11-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,008 |
| 2025-11-13 | 5.500 | 5.500 | 5.450 | 5.500 | 5.500 | 402 |
| 2025-11-12 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 1,760 |
| 2025-11-11 | 5.450 | 5.550 | 5.450 | 5.550 | 5.550 | 2,876 |
| 2025-11-10 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 38 |
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.