Lingotes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 6.000 | 6.000 | 5.900 | 5.950 | 5.439 | 1,263 |
| 2025-05-21 | 6.100 | 6.100 | 6.000 | 6.000 | 5.484 | 1,314 |
| 2025-05-20 | 6.150 | 6.150 | 5.950 | 6.000 | 5.484 | 660 |
| 2025-05-16 | 5.900 | 6.100 | 5.900 | 6.100 | 5.576 | 1,774 |
| 2025-05-15 | 5.850 | 6.100 | 5.850 | 5.950 | 5.439 | 4,875 |
| 2025-05-14 | 6.000 | 6.000 | 5.950 | 6.000 | 5.484 | 471 |
| 2025-05-13 | 6.000 | 6.000 | 6.000 | 6.000 | 5.484 | 5 |
| 2025-05-12 | 6.150 | 6.150 | 5.800 | 6.000 | 5.484 | 2,606 |
| 2025-05-08 | 6.050 | 6.050 | 6.000 | 6.050 | 5.530 | 3,825 |
| 2025-05-07 | 5.950 | 6.000 | 5.950 | 6.000 | 5.484 | 2,989 |
| 2025-05-06 | 5.850 | 5.950 | 5.850 | 5.950 | 5.439 | 510 |
| 2025-05-05 | 5.850 | 6.100 | 5.850 | 5.900 | 5.393 | 1,909 |
| 2025-05-02 | 5.850 | 6.250 | 5.850 | 5.900 | 5.393 | 1,661 |
| 2025-04-30 | 5.850 | 5.950 | 5.850 | 5.950 | 5.439 | 2,334 |
| 2025-04-29 | 6.000 | 6.000 | 5.800 | 5.800 | 5.302 | 13,293 |
| 2025-04-28 | 6.000 | 6.000 | 5.850 | 5.900 | 5.393 | 2,690 |
| 2025-04-25 | 5.900 | 6.000 | 5.850 | 6.000 | 5.484 | 5,155 |
| 2025-04-24 | 5.850 | 6.000 | 5.850 | 5.900 | 5.393 | 7,178 |
| 2025-04-23 | 6.000 | 6.050 | 5.950 | 6.000 | 5.484 | 13,488 |
| 2025-04-22 | 6.000 | 6.000 | 5.900 | 6.000 | 5.484 | 12,942 |
| 2025-04-17 | 6.300 | 6.300 | 6.150 | 6.150 | 5.621 | 120 |
| 2025-04-16 | 6.400 | 6.400 | 6.100 | 6.150 | 5.621 | 3,941 |
| 2025-04-15 | 6.300 | 6.450 | 6.200 | 6.450 | 5.896 | 2,502 |
| 2025-04-14 | 6.450 | 6.450 | 6.200 | 6.200 | 5.667 | 2,476 |
| 2025-04-11 | 6.000 | 6.450 | 6.000 | 6.450 | 5.896 | 1,120 |
| 2025-04-10 | 6.150 | 6.550 | 5.900 | 6.500 | 5.941 | 4,955 |
| 2025-04-09 | 5.750 | 6.200 | 5.600 | 6.200 | 5.667 | 9,597 |
| 2025-04-08 | 6.100 | 6.100 | 5.550 | 5.600 | 5.119 | 12,235 |
| 2025-04-07 | 5.750 | 6.000 | 5.350 | 5.950 | 5.439 | 14,039 |
| 2025-04-04 | 6.500 | 6.500 | 6.000 | 6.140 | 5.612 | 5,314 |
| 2025-04-03 | 6.560 | 6.560 | 6.240 | 6.540 | 5.978 | 525 |
| 2025-04-02 | 6.380 | 6.600 | 6.380 | 6.580 | 6.014 | 2,154 |
| 2025-04-01 | 6.640 | 6.660 | 6.400 | 6.400 | 5.850 | 14,423 |
| 2025-03-31 | 6.460 | 6.600 | 6.420 | 6.500 | 5.941 | 4,682 |
| 2025-03-28 | 6.580 | 6.600 | 6.580 | 6.580 | 6.014 | 2,331 |
| 2025-03-27 | 6.440 | 6.540 | 6.420 | 6.540 | 5.978 | 1,117 |
| 2025-03-26 | 6.580 | 6.580 | 6.420 | 6.420 | 5.868 | 1,756 |
| 2025-03-25 | 6.600 | 6.600 | 6.420 | 6.600 | 6.033 | 3,530 |
| 2025-03-24 | 6.340 | 6.580 | 6.340 | 6.360 | 5.813 | 2,565 |
| 2025-03-21 | 6.500 | 6.500 | 6.320 | 6.340 | 5.795 | 1,800 |
| 2025-03-20 | 6.540 | 6.600 | 6.400 | 6.600 | 6.033 | 2,768 |
| 2025-03-19 | 6.540 | 6.660 | 6.540 | 6.600 | 6.033 | 3,912 |
| 2025-03-18 | 6.180 | 6.560 | 6.160 | 6.540 | 5.978 | 22,398 |
| 2025-03-17 | 6.240 | 6.280 | 6.200 | 6.200 | 5.667 | 3,251 |
| 2025-03-14 | 6.300 | 6.480 | 6.260 | 6.300 | 5.759 | 7,663 |
| 2025-03-13 | 6.380 | 6.500 | 6.280 | 6.320 | 5.777 | 1,300 |
| 2025-03-12 | 6.340 | 6.500 | 6.260 | 6.500 | 5.941 | 3,380 |
| 2025-03-11 | 6.400 | 6.400 | 6.340 | 6.380 | 5.832 | 766 |
| 2025-03-10 | 6.540 | 6.540 | 6.280 | 6.420 | 5.868 | 5,939 |
| 2025-03-07 | 6.560 | 6.560 | 6.180 | 6.300 | 5.759 | 5,594 |
| 2025-03-05 | 6.400 | 6.400 | 6.300 | 6.300 | 5.759 | 7,294 |
| 2025-03-04 | 6.240 | 6.340 | 6.220 | 6.300 | 5.759 | 1,466 |
| 2025-03-03 | 6.220 | 6.340 | 6.220 | 6.340 | 5.795 | 3,512 |
| 2025-02-28 | 6.220 | 6.480 | 6.220 | 6.220 | 5.685 | 2,020 |
| 2025-02-27 | 6.280 | 6.280 | 6.220 | 6.240 | 5.704 | 963 |
| 2025-02-26 | 6.220 | 6.400 | 6.220 | 6.400 | 5.850 | 11,941 |
| 2025-02-25 | 6.260 | 6.380 | 6.260 | 6.380 | 5.832 | 1,566 |
| 2025-02-24 | 6.140 | 6.400 | 6.140 | 6.400 | 5.850 | 2,417 |
| 2025-02-21 | 6.180 | 6.300 | 6.120 | 6.300 | 5.759 | 5,783 |
| 2025-02-20 | 6.200 | 6.240 | 6.180 | 6.240 | 5.704 | 1,092 |
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.