Lingotes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 6.700 | 6.700 | 6.460 | 6.480 | 5.923 | 2,643 |
| 2024-11-18 | 6.640 | 6.780 | 6.640 | 6.700 | 6.124 | 2,550 |
| 2024-11-15 | 6.680 | 6.680 | 6.640 | 6.640 | 6.069 | 4,920 |
| 2024-11-14 | 6.660 | 6.880 | 6.660 | 6.880 | 6.289 | 171 |
| 2024-11-13 | 6.640 | 6.880 | 6.640 | 6.880 | 6.289 | 3,328 |
| 2024-11-12 | 6.700 | 6.920 | 6.640 | 6.840 | 6.252 | 1,972 |
| 2024-11-11 | 6.640 | 6.860 | 6.640 | 6.860 | 6.270 | 2,751 |
| 2024-11-08 | 6.940 | 6.940 | 6.800 | 6.800 | 6.216 | 16 |
| 2024-11-07 | 7.020 | 7.020 | 6.800 | 6.800 | 6.216 | 14 |
| 2024-11-06 | 6.820 | 7.060 | 6.800 | 6.800 | 6.216 | 3,671 |
| 2024-11-05 | 6.940 | 6.940 | 6.920 | 6.920 | 6.325 | 2,274 |
| 2024-11-04 | 7.060 | 7.060 | 6.900 | 6.900 | 6.307 | 460 |
| 2024-11-01 | 7.080 | 7.080 | 6.900 | 6.900 | 6.307 | 5,250 |
| 2024-10-31 | 7.080 | 7.080 | 6.960 | 7.080 | 6.472 | 1,044 |
| 2024-10-30 | 7.060 | 7.080 | 7.060 | 7.060 | 6.453 | 852 |
| 2024-10-29 | 7.000 | 7.000 | 6.960 | 6.960 | 6.362 | 3,028 |
| 2024-10-28 | 7.000 | 7.020 | 7.000 | 7.020 | 6.417 | 41 |
| 2024-10-25 | 7.040 | 7.060 | 7.020 | 7.020 | 6.417 | 1,452 |
| 2024-10-24 | 7.040 | 7.100 | 7.040 | 7.100 | 6.490 | 74 |
| 2024-10-23 | 7.100 | 7.180 | 7.080 | 7.100 | 6.490 | 309 |
| 2024-10-22 | 7.060 | 7.180 | 7.060 | 7.100 | 6.490 | 897 |
| 2024-10-21 | 7.160 | 7.160 | 7.040 | 7.040 | 6.435 | 1,301 |
| 2024-10-18 | 7.140 | 7.140 | 7.000 | 7.000 | 6.398 | 95 |
| 2024-10-17 | 7.100 | 7.140 | 7.000 | 7.000 | 6.398 | 2,952 |
| 2024-10-16 | 7.060 | 7.180 | 7.020 | 7.060 | 6.453 | 595 |
| 2024-10-15 | 7.040 | 7.200 | 7.040 | 7.180 | 6.563 | 2,095 |
| 2024-10-14 | 7.120 | 7.200 | 7.120 | 7.180 | 6.563 | 5,752 |
| 2024-10-11 | 7.000 | 7.100 | 7.000 | 7.000 | 6.398 | 120 |
| 2024-10-10 | 7.180 | 7.180 | 7.000 | 7.000 | 6.398 | 938 |
| 2024-10-09 | 7.100 | 7.100 | 7.000 | 7.000 | 6.398 | 2,954 |
| 2024-10-08 | 7.000 | 7.100 | 7.000 | 7.100 | 6.490 | 1,229 |
| 2024-10-07 | 6.960 | 7.120 | 6.960 | 7.000 | 6.398 | 2,159 |
| 2024-10-04 | 7.160 | 7.160 | 6.900 | 7.100 | 6.490 | 3,763 |
| 2024-10-03 | 7.080 | 7.120 | 6.900 | 7.080 | 6.472 | 3,997 |
| 2024-10-02 | 7.200 | 7.200 | 7.200 | 7.200 | 6.581 | 115 |
| 2024-10-01 | 7.200 | 7.200 | 7.180 | 7.200 | 6.581 | 783 |
| 2024-09-30 | 7.200 | 7.200 | 7.200 | 7.200 | 6.581 | 781 |
| 2024-09-27 | 7.200 | 7.220 | 7.080 | 7.100 | 6.490 | 2,103 |
| 2024-09-26 | 7.140 | 7.200 | 7.060 | 7.100 | 6.490 | 4,951 |
| 2024-09-25 | 7.240 | 7.260 | 7.220 | 7.260 | 6.636 | 141 |
| 2024-09-24 | 7.260 | 7.260 | 7.240 | 7.260 | 6.636 | 2 |
| 2024-09-23 | 7.280 | 7.280 | 7.140 | 7.260 | 6.636 | 1,122 |
| 2024-09-20 | 7.140 | 7.280 | 7.140 | 7.280 | 6.654 | 55 |
| 2024-09-19 | 7.120 | 7.280 | 7.120 | 7.280 | 6.654 | 1,436 |
| 2024-09-18 | 7.100 | 7.140 | 7.100 | 7.120 | 6.508 | 1,141 |
| 2024-09-17 | 7.240 | 7.240 | 7.020 | 7.020 | 6.417 | 1,787 |
| 2024-09-16 | 7.240 | 7.240 | 7.240 | 7.240 | 6.618 | 763 |
| 2024-09-13 | 7.300 | 7.300 | 7.080 | 7.160 | 6.545 | 2,631 |
| 2024-09-12 | 7.380 | 7.380 | 7.300 | 7.300 | 6.673 | 30 |
| 2024-09-11 | 7.460 | 7.460 | 7.300 | 7.300 | 6.673 | 190 |
| 2024-09-10 | 7.460 | 7.460 | 7.300 | 7.300 | 6.673 | 1,044 |
| 2024-09-09 | 7.380 | 7.460 | 7.380 | 7.460 | 6.819 | 689 |
| 2024-09-06 | 7.300 | 7.300 | 7.300 | 7.300 | 6.673 | 500 |
| 2024-09-05 | 7.080 | 7.300 | 7.080 | 7.300 | 6.673 | 8,674 |
| 2024-09-04 | 7.500 | 7.500 | 7.500 | 7.500 | 6.855 | 642 |
| 2024-09-03 | 7.500 | 7.500 | 7.500 | 7.500 | 6.855 | 553 |
| 2024-09-02 | 7.580 | 7.580 | 7.400 | 7.500 | 6.855 | 778 |
| 2024-08-30 | 7.500 | 7.500 | 7.380 | 7.380 | 6.746 | 5,344 |
| 2024-08-29 | 7.520 | 7.600 | 7.520 | 7.520 | 6.874 | 1,093 |
| 2024-08-27 | 7.400 | 7.680 | 7.400 | 7.620 | 6.965 | 2,448 |
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.