Lingotes historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	6.240	6.260	6.180	6.240	5.704	2,858
2025-02-18	6.240	6.280	6.240	6.240	5.704	1,087
2025-02-17	6.300	6.300	6.200	6.200	5.667	5,401
2025-02-14	6.300	6.300	6.180	6.180	5.649	3,757
2025-02-13	6.160	6.340	6.160	6.320	5.777	818
2025-02-12	6.200	6.340	6.120	6.300	5.759	7,597
2025-02-11	6.300	6.300	6.180	6.220	5.685	877
2025-02-10	6.280	6.380	6.160	6.280	5.740	5,833
2025-02-07	6.320	6.440	6.240	6.240	5.704	308
2025-02-06	6.280	6.340	6.200	6.240	5.704	9,818
2025-02-05	6.280	6.400	6.200	6.380	5.832	6,398
2025-02-04	6.140	6.280	6.140	6.280	5.740	622
2025-02-03	6.240	6.400	6.100	6.360	5.813	3,019
2025-01-31	6.520	6.520	6.240	6.240	5.704	568
2025-01-30	6.280	6.400	6.180	6.300	5.759	4,810
2025-01-29	6.300	6.300	6.100	6.300	5.759	9,434
2025-01-28	6.460	6.500	6.220	6.400	5.850	7,399
2025-01-27	6.360	6.640	6.300	6.420	5.868	2,873
2025-01-24	6.560	6.560	6.500	6.500	5.941	122
2025-01-23	6.500	6.600	6.480	6.500	5.941	432
2025-01-22	6.500	6.800	6.500	6.500	5.941	8,501
2025-01-20	6.800	6.800	6.500	6.600	6.033	5,794
2025-01-17	6.500	6.720	6.500	6.720	6.142	1,966
2025-01-16	6.500	6.600	6.480	6.600	6.033	5,568
2025-01-15	6.500	6.500	6.300	6.380	5.832	3,505
2025-01-14	6.500	6.680	6.500	6.500	5.941	6,515
2025-01-13	6.800	6.800	6.560	6.560	5.996	3,886
2025-01-10	6.700	6.760	6.700	6.760	6.179	600
2025-01-09	6.780	6.780	6.540	6.740	6.161	1,897
2025-01-08	6.720	6.780	6.540	6.780	6.197	4,747
2025-01-07	6.540	6.720	6.500	6.640	6.069	2,301
2025-01-03	6.380	6.700	6.380	6.640	6.069	985
2025-01-02	6.780	6.780	6.260	6.560	5.996	3,194
2024-12-31	6.120	6.480	6.120	6.300	5.759	2,458
2024-12-30	6.200	6.420	6.080	6.240	5.704	23,801
2024-12-27	6.500	6.600	6.200	6.280	5.740	11,774
2024-12-23	6.420	6.560	6.300	6.400	5.850	3,275
2024-12-20	6.420	6.600	6.420	6.600	6.033	1,477
2024-12-19	6.600	6.600	6.500	6.600	6.033	951
2024-12-18	6.440	6.540	6.420	6.500	5.941	2,528
2024-12-17	6.500	6.600	6.460	6.540	5.978	2,140
2024-12-16	6.500	6.500	6.460	6.460	5.905	500
2024-12-13	6.660	6.660	6.500	6.520	5.960	606
2024-12-12	6.480	6.780	6.480	6.500	5.941	5,494
2024-12-11	6.480	6.640	6.480	6.480	5.923	931
2024-12-10	6.520	6.640	6.500	6.640	6.069	440
2024-12-09	6.500	6.660	6.500	6.640	6.069	571
2024-12-06	6.600	6.600	6.580	6.600	6.033	1,365
2024-12-05	6.480	6.560	6.480	6.520	5.960	2,435
2024-12-04	6.480	6.680	6.480	6.640	6.069	96
2024-12-03	6.740	6.740	6.640	6.640	6.069	75
2024-12-02	6.520	6.640	6.360	6.640	6.069	4,588
2024-11-29	6.500	6.720	6.500	6.700	6.124	584
2024-11-28	6.520	6.700	6.520	6.560	5.996	77
2024-11-27	6.540	6.560	6.500	6.560	5.996	1,830
2024-11-26	6.760	6.780	6.480	6.760	6.179	1,428
2024-11-25	6.780	6.780	6.480	6.760	6.179	2,466
2024-11-22	6.600	6.800	6.540	6.780	6.197	1,167
2024-11-21	6.620	6.620	6.420	6.440	5.887	1,627
2024-11-20	6.420	6.680	6.420	6.440	5.887	6,149

← NewerPage 8 of 21 · 1,225 trading daysOlder →

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.