Lleidanetworks Serveis Telematics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.896	0.920	0.876	0.920	0.920	16,785
2026-10-16	0.916	0.924	0.916	0.916	0.916	5,188
2026-10-15	0.934	0.934	0.880	0.924	0.924	3,963
2026-10-14	0.880	0.924	0.880	0.914	0.914	2,083
2026-10-13	0.914	0.914	0.900	0.900	0.900	12,839
2026-10-12	0.918	0.918	0.918	0.918	0.918	2,289
2026-10-09	0.910	0.918	0.910	0.918	0.918	2,162
2026-10-08	0.902	0.922	0.900	0.900	0.900	10,843
2026-10-07	0.928	0.928	0.888	0.924	0.924	10,985
2026-10-06	0.920	0.930	0.880	0.908	0.908	25,387
2026-10-05	0.904	0.930	0.870	0.908	0.908	23,175
2026-10-02	0.918	0.956	0.880	0.904	0.904	47,666
2026-10-01	0.940	0.960	0.900	0.910	0.910	55,488
2026-09-30	0.970	0.980	0.934	0.960	0.960	24,423
2026-09-29	0.970	0.970	0.970	0.970	0.970	515
2026-09-28	0.970	0.980	0.970	0.970	0.970	1,345
2026-09-25	0.954	0.990	0.950	0.990	0.990	13,337
2026-09-24	0.990	1.060	0.966	0.966	0.966	39,223
2026-09-23	1.000	1.020	0.970	0.972	0.972	20,734
2026-09-22	1.010	1.025	0.950	1.000	1.000	16,407
2026-09-21	1.010	1.010	1.000	1.000	1.000	16,178
2026-09-18	1.020	1.025	1.010	1.010	1.010	3,203
2026-09-17	1.015	1.030	1.015	1.020	1.020	2,798
2026-09-16	1.000	1.030	1.000	1.030	1.030	9,590
2026-09-15	1.035	1.035	1.010	1.010	1.010	40,369
2026-09-14	1.010	1.035	1.010	1.035	1.035	14,590
2026-09-11	1.050	1.050	1.015	1.015	1.015	5,876
2026-09-10	1.050	1.050	1.010	1.040	1.040	16,121
2026-09-09	1.055	1.065	1.045	1.060	1.060	3,658
2026-09-08	1.050	1.060	1.045	1.050	1.050	2,685
2026-09-07	1.065	1.075	1.050	1.055	1.055	4,827
2026-09-04	1.060	1.070	1.060	1.060	1.060	2,334
2026-09-03	1.050	1.060	1.050	1.060	1.060	1,663
2026-09-02	1.050	1.050	1.045	1.045	1.045	30,000
2026-09-01	1.070	1.070	1.050	1.050	1.050	7,316
2026-08-31	1.050	1.070	1.050	1.070	1.070	18,282
2026-08-28	1.090	1.090	1.060	1.070	1.070	25,274
2026-08-27	1.090	1.100	1.090	1.095	1.095	27,549
2026-08-26	1.095	1.120	1.070	1.070	1.070	23,471
2026-08-25	1.105	1.105	1.085	1.090	1.090	2,135
2026-08-24	1.100	1.100	1.100	1.100	1.100	1,969
2026-08-21	1.095	1.140	1.075	1.100	1.100	20,057
2026-08-20	1.110	1.140	1.085	1.090	1.090	13,328
2026-08-19	1.120	1.220	1.065	1.125	1.125	63,474
2026-08-18	1.100	1.180	1.100	1.140	1.140	21,494
2026-08-17	1.130	1.135	1.080	1.120	1.120	11,285
2026-08-14	1.130	1.150	1.075	1.150	1.150	13,171
2026-08-13	1.140	1.160	1.130	1.140	1.140	3,426
2026-08-12	1.120	1.150	1.100	1.150	1.150	8,540
2026-08-11	1.130	1.180	1.105	1.120	1.120	10,612
2026-08-10	1.120	1.170	1.070	1.125	1.125	20,271
2026-08-07	1.160	1.160	1.080	1.105	1.105	56,962
2026-08-06	1.210	1.210	1.100	1.140	1.140	74,403
2026-08-05	1.190	1.220	1.190	1.210	1.210	13,157
2026-08-04	1.300	1.300	1.135	1.210	1.210	154,025
2026-08-03	1.290	1.350	1.220	1.350	1.350	48,432
2026-07-31	1.310	1.320	1.230	1.270	1.270	15,017
2026-07-30	1.315	1.315	1.190	1.280	1.280	73,262
2026-07-29	1.290	1.360	1.290	1.310	1.310	48,780
2026-07-28	1.410	1.420	1.275	1.275	1.275	128,028

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-23	0.0125 EUR
2021-06-15	0.0125 EUR
2020-06-23	0.0100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.