Lingotes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.600 | 5.600 | 5.420 | 5.440 | 5.440 | 1,382 |
| 2026-10-15 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 809 |
| 2026-10-14 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 625 |
| 2026-10-13 | 5.440 | 5.440 | 5.420 | 5.440 | 5.440 | 1,122 |
| 2026-10-12 | 5.560 | 5.560 | 5.460 | 5.460 | 5.460 | 687 |
| 2026-10-09 | 5.480 | 5.600 | 5.380 | 5.380 | 5.380 | 5,837 |
| 2026-10-08 | 5.480 | 5.500 | 5.320 | 5.500 | 5.500 | 9,419 |
| 2026-10-07 | 5.460 | 5.600 | 5.460 | 5.600 | 5.600 | 2,567 |
| 2026-10-06 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 693 |
| 2026-10-05 | 5.520 | 5.520 | 5.440 | 5.440 | 5.440 | 3,657 |
| 2026-10-02 | 5.440 | 5.520 | 5.440 | 5.520 | 5.520 | 2,401 |
| 2026-10-01 | 5.560 | 5.560 | 5.460 | 5.540 | 5.540 | 6,824 |
| 2026-09-30 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 900 |
| 2026-09-29 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 1,413 |
| 2026-09-28 | 5.700 | 5.700 | 5.540 | 5.680 | 5.680 | 5,517 |
| 2026-09-25 | 5.580 | 5.660 | 5.580 | 5.600 | 5.600 | 2,488 |
| 2026-09-24 | 5.680 | 5.680 | 5.580 | 5.600 | 5.600 | 77 |
| 2026-09-23 | 5.620 | 5.620 | 5.600 | 5.600 | 5.600 | 835 |
| 2026-09-22 | 5.620 | 5.700 | 5.600 | 5.700 | 5.700 | 1,135 |
| 2026-09-21 | 5.620 | 5.660 | 5.620 | 5.660 | 5.660 | 180 |
| 2026-09-18 | 5.700 | 5.700 | 5.620 | 5.660 | 5.660 | 543 |
| 2026-09-17 | 5.660 | 5.760 | 5.660 | 5.760 | 5.760 | 34 |
| 2026-09-16 | 5.620 | 5.760 | 5.580 | 5.760 | 5.760 | 4,223 |
| 2026-09-15 | 5.640 | 5.720 | 5.640 | 5.640 | 5.640 | 1,642 |
| 2026-09-14 | 5.640 | 5.760 | 5.620 | 5.760 | 5.760 | 472 |
| 2026-09-11 | 5.740 | 5.780 | 5.600 | 5.760 | 5.760 | 7,942 |
| 2026-09-10 | 5.740 | 5.760 | 5.560 | 5.680 | 5.680 | 22,158 |
| 2026-09-09 | 5.760 | 5.760 | 5.740 | 5.760 | 5.760 | 864 |
| 2026-09-08 | 5.800 | 5.800 | 5.740 | 5.800 | 5.800 | 1,056 |
| 2026-09-07 | 5.940 | 5.940 | 5.640 | 5.840 | 5.840 | 18,831 |
| 2026-09-04 | 5.980 | 5.980 | 5.960 | 5.960 | 5.960 | 818 |
| 2026-09-03 | 5.940 | 6.080 | 5.940 | 6.060 | 6.060 | 2,465 |
| 2026-09-02 | 6.180 | 6.180 | 5.980 | 6.060 | 6.060 | 382 |
| 2026-09-01 | 5.940 | 6.160 | 5.940 | 6.060 | 6.060 | 1,606 |
| 2026-08-31 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 931 |
| 2026-08-28 | 6.200 | 6.200 | 5.920 | 6.000 | 6.000 | 4,051 |
| 2026-08-27 | 6.160 | 6.260 | 5.940 | 6.000 | 6.000 | 7,645 |
| 2026-08-26 | 6.260 | 6.260 | 6.100 | 6.260 | 6.260 | 1,100 |
| 2026-08-25 | 6.340 | 6.340 | 6.080 | 6.260 | 6.260 | 14,280 |
| 2026-08-24 | 6.020 | 6.220 | 5.980 | 5.980 | 5.980 | 3,419 |
| 2026-08-21 | 6.180 | 6.180 | 6.000 | 6.160 | 6.160 | 623 |
| 2026-08-20 | 5.940 | 6.260 | 5.940 | 6.200 | 6.200 | 7,944 |
| 2026-08-19 | 6.100 | 6.160 | 5.920 | 5.940 | 5.940 | 6,924 |
| 2026-08-18 | 6.080 | 6.100 | 5.880 | 5.920 | 5.920 | 2,675 |
| 2026-08-17 | 6.160 | 6.160 | 5.860 | 5.860 | 5.860 | 8,391 |
| 2026-08-14 | 5.980 | 6.000 | 5.860 | 5.860 | 5.860 | 1,801 |
| 2026-08-13 | 5.900 | 6.000 | 5.760 | 5.860 | 5.860 | 3,621 |
| 2026-08-12 | 5.700 | 6.280 | 5.700 | 6.080 | 6.080 | 9,317 |
| 2026-08-11 | 5.840 | 6.200 | 5.660 | 5.800 | 5.800 | 7,553 |
| 2026-08-10 | 5.840 | 5.840 | 5.660 | 5.660 | 5.660 | 80 |
| 2026-08-07 | 5.660 | 5.700 | 5.660 | 5.660 | 5.660 | 1,022 |
| 2026-08-06 | 5.660 | 5.700 | 5.660 | 5.660 | 5.660 | 1,022 |
| 2026-08-05 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 3,538 |
| 2026-08-04 | 5.840 | 5.840 | 5.660 | 5.660 | 5.660 | 8 |
| 2026-08-03 | 5.820 | 5.860 | 5.640 | 5.660 | 5.660 | 3,950 |
| 2026-07-31 | 5.740 | 5.840 | 5.580 | 5.580 | 5.580 | 5,365 |
| 2026-07-30 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 4,674 |
| 2026-07-29 | 5.660 | 5.760 | 5.660 | 5.760 | 5.760 | 5,704 |
| 2026-07-28 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 400 |
| 2026-07-27 | 5.660 | 5.840 | 5.660 | 5.660 | 5.660 | 661 |
Page 1 of 5 · 254 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.