Lingotes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 1,193 |
| 2025-08-14 | 6.000 | 6.000 | 5.800 | 6.000 | 6.000 | 5,437 |
| 2025-08-13 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 897 |
| 2025-08-12 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 113 |
| 2025-08-11 | 6.050 | 6.050 | 5.850 | 6.000 | 6.000 | 3,938 |
| 2025-08-08 | 5.850 | 6.100 | 5.850 | 5.950 | 5.950 | 5,653 |
| 2025-08-07 | 5.800 | 6.050 | 5.800 | 5.950 | 5.950 | 5,388 |
| 2025-08-06 | 6.050 | 6.050 | 5.950 | 5.950 | 5.950 | 1,787 |
| 2025-08-05 | 6.100 | 6.100 | 5.950 | 5.950 | 5.950 | 6,371 |
| 2025-08-04 | 6.050 | 6.150 | 6.000 | 6.000 | 6.000 | 1,122 |
| 2025-08-01 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 366 |
| 2025-07-31 | 6.050 | 6.150 | 6.050 | 6.050 | 6.050 | 3,850 |
| 2025-07-30 | 6.050 | 6.200 | 6.050 | 6.200 | 6.200 | 982 |
| 2025-07-29 | 6.150 | 6.200 | 6.050 | 6.050 | 6.050 | 2,784 |
| 2025-07-28 | 6.150 | 6.150 | 6.050 | 6.050 | 6.050 | 31 |
| 2025-07-25 | 6.150 | 6.150 | 6.050 | 6.050 | 6.050 | 343 |
| 2025-07-24 | 6.050 | 6.300 | 6.050 | 6.050 | 6.050 | 4,765 |
| 2025-07-23 | 6.200 | 6.200 | 6.050 | 6.200 | 6.200 | 3,743 |
| 2025-07-22 | 6.200 | 6.200 | 6.050 | 6.050 | 6.050 | 885 |
| 2025-07-21 | 6.300 | 6.400 | 6.000 | 6.200 | 6.200 | 7,417 |
| 2025-07-18 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 84 |
| 2025-07-17 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 205 |
| 2025-07-16 | 6.000 | 6.050 | 6.000 | 6.000 | 6.000 | 586 |
| 2025-07-15 | 6.100 | 6.100 | 6.000 | 6.050 | 6.050 | 4,677 |
| 2025-07-11 | 6.200 | 6.200 | 6.050 | 6.150 | 6.150 | 361 |
| 2025-07-10 | 6.200 | 6.200 | 6.100 | 6.150 | 6.150 | 1,285 |
| 2025-07-09 | 6.100 | 6.450 | 6.000 | 6.050 | 5.530 | 22,466 |
| 2025-07-08 | 6.050 | 6.150 | 5.950 | 5.950 | 5.439 | 8,505 |
| 2025-07-07 | 5.950 | 6.050 | 5.950 | 5.950 | 5.439 | 463 |
| 2025-07-04 | 6.200 | 6.350 | 5.850 | 5.950 | 5.439 | 6,269 |
| 2025-07-03 | 6.100 | 6.400 | 5.900 | 6.050 | 5.530 | 15,018 |
| 2025-07-02 | 5.900 | 6.050 | 5.900 | 6.000 | 5.484 | 849 |
| 2025-07-01 | 6.000 | 6.100 | 5.850 | 6.100 | 5.576 | 4,693 |
| 2025-06-30 | 6.000 | 6.150 | 6.000 | 6.150 | 5.621 | 153 |
| 2025-06-27 | 6.050 | 6.200 | 6.000 | 6.150 | 5.621 | 1,953 |
| 2025-06-26 | 6.400 | 6.400 | 6.000 | 6.150 | 5.621 | 3,556 |
| 2025-06-25 | 6.100 | 6.100 | 5.950 | 6.000 | 5.484 | 310 |
| 2025-06-24 | 6.000 | 6.100 | 6.000 | 6.000 | 5.484 | 1,014 |
| 2025-06-23 | 5.800 | 6.100 | 5.750 | 6.000 | 5.484 | 12,162 |
| 2025-06-20 | 6.150 | 6.500 | 6.000 | 6.050 | 5.530 | 8,256 |
| 2025-06-19 | 6.100 | 6.150 | 6.000 | 6.100 | 5.576 | 3,070 |
| 2025-06-18 | 6.050 | 6.150 | 6.000 | 6.100 | 5.576 | 11,727 |
| 2025-06-17 | 6.050 | 6.050 | 6.000 | 6.050 | 5.530 | 7,765 |
| 2025-06-16 | 6.050 | 6.050 | 6.000 | 6.000 | 5.484 | 1,275 |
| 2025-06-13 | 5.950 | 6.050 | 5.950 | 6.050 | 5.530 | 2,093 |
| 2025-06-12 | 6.050 | 6.050 | 5.950 | 6.000 | 5.484 | 4,209 |
| 2025-06-11 | 6.000 | 6.050 | 6.000 | 6.000 | 5.484 | 2,212 |
| 2025-06-10 | 6.000 | 6.050 | 5.950 | 6.000 | 5.484 | 4,274 |
| 2025-06-09 | 6.100 | 6.100 | 5.950 | 5.950 | 5.439 | 3,536 |
| 2025-06-06 | 6.100 | 6.100 | 6.000 | 6.000 | 5.484 | 595 |
| 2025-06-05 | 5.900 | 6.050 | 5.900 | 5.950 | 5.439 | 572 |
| 2025-06-04 | 6.000 | 6.050 | 6.000 | 6.000 | 5.484 | 2,946 |
| 2025-06-03 | 6.100 | 6.100 | 6.050 | 6.100 | 5.576 | 6,130 |
| 2025-06-02 | 6.000 | 6.050 | 5.950 | 6.050 | 5.530 | 207 |
| 2025-05-30 | 6.050 | 6.050 | 5.950 | 6.050 | 5.530 | 1,924 |
| 2025-05-29 | 5.950 | 6.100 | 5.800 | 6.100 | 5.576 | 14,700 |
| 2025-05-28 | 5.900 | 6.000 | 5.900 | 5.950 | 5.439 | 4,291 |
| 2025-05-27 | 5.850 | 6.050 | 5.850 | 5.950 | 5.439 | 3,305 |
| 2025-05-26 | 5.800 | 6.050 | 5.800 | 6.050 | 5.530 | 15,517 |
| 2025-05-23 | 6.000 | 6.100 | 5.850 | 5.950 | 5.439 | 4,563 |
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.