Lingotes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 314 |
| 2025-11-06 | 5.500 | 5.600 | 5.500 | 5.500 | 5.500 | 246 |
| 2025-11-05 | 5.550 | 5.550 | 5.450 | 5.500 | 5.500 | 2,867 |
| 2025-11-04 | 5.550 | 5.650 | 5.550 | 5.550 | 5.550 | 969 |
| 2025-11-03 | 5.650 | 5.650 | 5.500 | 5.550 | 5.550 | 4,272 |
| 2025-10-31 | 5.550 | 5.650 | 5.550 | 5.600 | 5.600 | 1,442 |
| 2025-10-30 | 5.600 | 5.650 | 5.550 | 5.550 | 5.550 | 2,366 |
| 2025-10-29 | 5.750 | 5.750 | 5.550 | 5.600 | 5.600 | 3,810 |
| 2025-10-28 | 5.700 | 5.700 | 5.550 | 5.700 | 5.700 | 1,656 |
| 2025-10-27 | 5.600 | 5.650 | 5.500 | 5.650 | 5.650 | 6,746 |
| 2025-10-24 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 721 |
| 2025-10-23 | 5.600 | 5.750 | 5.600 | 5.700 | 5.700 | 4,851 |
| 2025-10-22 | 5.700 | 5.700 | 5.600 | 5.700 | 5.700 | 947 |
| 2025-10-21 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 2,294 |
| 2025-10-20 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 4,435 |
| 2025-10-17 | 5.550 | 5.650 | 5.450 | 5.600 | 5.600 | 14,083 |
| 2025-10-16 | 5.600 | 5.750 | 5.600 | 5.750 | 5.750 | 1,002 |
| 2025-10-15 | 5.700 | 5.750 | 5.550 | 5.700 | 5.700 | 7,268 |
| 2025-10-14 | 5.750 | 5.800 | 5.650 | 5.800 | 5.800 | 2,252 |
| 2025-10-13 | 5.500 | 5.750 | 5.500 | 5.750 | 5.750 | 2,690 |
| 2025-10-10 | 5.650 | 5.750 | 5.650 | 5.700 | 5.700 | 591 |
| 2025-10-09 | 5.650 | 5.750 | 5.650 | 5.700 | 5.700 | 533 |
| 2025-10-08 | 5.800 | 5.800 | 5.650 | 5.750 | 5.750 | 1,870 |
| 2025-10-07 | 5.600 | 5.800 | 5.550 | 5.700 | 5.700 | 10,963 |
| 2025-10-06 | 5.800 | 5.800 | 5.650 | 5.650 | 5.650 | 2,804 |
| 2025-10-03 | 5.700 | 5.800 | 5.350 | 5.600 | 5.600 | 20,192 |
| 2025-10-02 | 5.800 | 5.800 | 5.750 | 5.800 | 5.800 | 1,805 |
| 2025-10-01 | 5.800 | 5.800 | 5.750 | 5.800 | 5.800 | 1,523 |
| 2025-09-30 | 5.750 | 5.850 | 5.550 | 5.800 | 5.800 | 9,365 |
| 2025-09-29 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 753 |
| 2025-09-26 | 5.900 | 5.900 | 5.800 | 5.900 | 5.900 | 321 |
| 2025-09-25 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 1,457 |
| 2025-09-24 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 1,457 |
| 2025-09-23 | 5.800 | 5.900 | 5.700 | 5.900 | 5.900 | 3,764 |
| 2025-09-22 | 5.850 | 6.000 | 5.650 | 5.700 | 5.700 | 14,792 |
| 2025-09-19 | 5.850 | 5.900 | 5.750 | 5.850 | 5.850 | 557 |
| 2025-09-18 | 5.800 | 5.950 | 5.700 | 5.700 | 5.700 | 8,459 |
| 2025-09-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 874 |
| 2025-09-16 | 5.850 | 5.900 | 5.800 | 5.850 | 5.850 | 1,747 |
| 2025-09-15 | 5.850 | 5.950 | 5.800 | 5.950 | 5.950 | 1,835 |
| 2025-09-12 | 5.900 | 5.900 | 5.800 | 5.900 | 5.900 | 408 |
| 2025-09-11 | 5.900 | 5.900 | 5.850 | 5.900 | 5.900 | 730 |
| 2025-09-10 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 1,386 |
| 2025-09-09 | 5.850 | 5.900 | 5.800 | 5.800 | 5.800 | 12,864 |
| 2025-09-08 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 1,750 |
| 2025-09-05 | 6.000 | 6.000 | 5.800 | 5.900 | 5.900 | 2,586 |
| 2025-09-04 | 5.800 | 6.000 | 5.800 | 5.850 | 5.850 | 7,914 |
| 2025-09-03 | 5.850 | 5.900 | 5.800 | 5.900 | 5.900 | 3,098 |
| 2025-09-02 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1,027 |
| 2025-09-01 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 500 |
| 2025-08-29 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 30 |
| 2025-08-28 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 523 |
| 2025-08-27 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 36 |
| 2025-08-26 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 3,036 |
| 2025-08-25 | 6.000 | 6.000 | 5.850 | 5.950 | 5.950 | 3,510 |
| 2025-08-22 | 5.900 | 5.950 | 5.900 | 5.950 | 5.950 | 258 |
| 2025-08-21 | 6.000 | 6.000 | 5.850 | 5.950 | 5.950 | 1,908 |
| 2025-08-20 | 5.900 | 6.000 | 5.850 | 6.000 | 6.000 | 1,157 |
| 2025-08-19 | 5.950 | 6.000 | 5.900 | 6.000 | 6.000 | 1,100 |
| 2025-08-18 | 5.950 | 6.000 | 5.900 | 5.950 | 5.950 | 1,318 |
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.