Lleidanetworks Serveis Telematics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.060 | 1.075 | 1.040 | 1.070 | 1.070 | 10,712 |
| 2024-09-04 | 1.110 | 1.115 | 1.070 | 1.070 | 1.070 | 11,972 |
| 2024-09-03 | 1.100 | 1.150 | 1.095 | 1.100 | 1.100 | 15,274 |
| 2024-09-02 | 1.115 | 1.125 | 1.115 | 1.125 | 1.125 | 1,452 |
| 2024-08-30 | 1.100 | 1.135 | 1.065 | 1.110 | 1.110 | 26,994 |
| 2024-08-29 | 1.110 | 1.110 | 1.090 | 1.105 | 1.105 | 5,936 |
| 2024-08-28 | 1.150 | 1.150 | 1.100 | 1.125 | 1.125 | 3,967 |
| 2024-08-27 | 1.080 | 1.150 | 1.080 | 1.145 | 1.145 | 7,817 |
| 2024-08-26 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 1,700 |
| 2024-08-23 | 1.055 | 1.130 | 1.055 | 1.130 | 1.130 | 7,663 |
| 2024-08-22 | 1.075 | 1.075 | 1.040 | 1.040 | 1.040 | 1,470 |
| 2024-08-21 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 8,810 |
| 2024-08-20 | 1.065 | 1.090 | 1.065 | 1.090 | 1.090 | 16,395 |
| 2024-08-19 | 1.090 | 1.090 | 1.005 | 1.060 | 1.060 | 52,779 |
| 2024-08-16 | 1.115 | 1.165 | 1.040 | 1.110 | 1.110 | 22,547 |
| 2024-08-15 | 1.050 | 1.135 | 1.050 | 1.135 | 1.135 | 25,891 |
| 2024-08-14 | 1.085 | 1.110 | 1.070 | 1.070 | 1.070 | 13,262 |
| 2024-08-13 | 1.110 | 1.110 | 1.085 | 1.085 | 1.085 | 5,613 |
| 2024-08-12 | 1.100 | 1.100 | 1.085 | 1.100 | 1.100 | 4,944 |
| 2024-08-09 | 1.110 | 1.110 | 1.080 | 1.095 | 1.095 | 8,954 |
| 2024-08-08 | 1.105 | 1.130 | 1.060 | 1.100 | 1.100 | 24,113 |
| 2024-08-07 | 1.100 | 1.120 | 1.085 | 1.100 | 1.100 | 10,280 |
| 2024-08-06 | 1.095 | 1.140 | 1.085 | 1.105 | 1.105 | 12,591 |
| 2024-08-05 | 1.080 | 1.115 | 1.020 | 1.070 | 1.070 | 36,776 |
| 2024-08-02 | 1.145 | 1.145 | 1.100 | 1.110 | 1.110 | 16,851 |
| 2024-08-01 | 1.165 | 1.165 | 1.140 | 1.140 | 1.140 | 1,200 |
| 2024-07-31 | 1.145 | 1.205 | 1.130 | 1.165 | 1.165 | 25,925 |
| 2024-07-30 | 1.175 | 1.190 | 1.145 | 1.160 | 1.160 | 15,304 |
| 2024-07-29 | 1.140 | 1.230 | 1.140 | 1.190 | 1.190 | 26,038 |
| 2024-07-26 | 1.210 | 1.220 | 1.155 | 1.155 | 1.155 | 12,052 |
| 2024-07-25 | 1.190 | 1.200 | 1.145 | 1.200 | 1.200 | 57,608 |
| 2024-07-24 | 1.245 | 1.285 | 1.165 | 1.185 | 1.185 | 140,928 |
| 2024-07-23 | 1.170 | 1.220 | 1.155 | 1.220 | 1.220 | 158,054 |
| 2024-07-22 | 1.130 | 1.130 | 1.060 | 1.075 | 1.075 | 32,279 |
| 2024-07-19 | 1.165 | 1.165 | 1.155 | 1.155 | 1.155 | 2,301 |
| 2024-07-18 | 1.140 | 1.165 | 1.140 | 1.165 | 1.165 | 14,538 |
| 2024-07-17 | 1.170 | 1.180 | 1.150 | 1.150 | 1.150 | 4,586 |
| 2024-07-16 | 1.120 | 1.170 | 1.105 | 1.170 | 1.170 | 15,216 |
| 2024-07-15 | 1.100 | 1.135 | 1.100 | 1.100 | 1.100 | 13,261 |
| 2024-07-12 | 1.120 | 1.140 | 1.105 | 1.105 | 1.105 | 9,260 |
| 2024-07-11 | 1.200 | 1.200 | 1.105 | 1.105 | 1.105 | 51,440 |
| 2024-07-10 | 1.215 | 1.215 | 1.180 | 1.180 | 1.180 | 4,649 |
| 2024-07-09 | 1.190 | 1.250 | 1.190 | 1.215 | 1.215 | 27,904 |
| 2024-07-08 | 1.215 | 1.215 | 1.190 | 1.190 | 1.190 | 5,060 |
| 2024-07-05 | 1.230 | 1.235 | 1.180 | 1.230 | 1.230 | 3,883 |
| 2024-07-04 | 1.235 | 1.240 | 1.220 | 1.220 | 1.220 | 2,485 |
| 2024-07-03 | 1.225 | 1.235 | 1.190 | 1.210 | 1.210 | 2,760 |
| 2024-07-02 | 1.245 | 1.245 | 1.190 | 1.230 | 1.230 | 7,562 |
| 2024-07-01 | 1.245 | 1.250 | 1.190 | 1.250 | 1.250 | 7,272 |
| 2024-06-28 | 1.240 | 1.250 | 1.150 | 1.250 | 1.250 | 59,482 |
| 2024-06-27 | 1.245 | 1.245 | 1.185 | 1.240 | 1.240 | 7,385 |
| 2024-06-26 | 1.260 | 1.260 | 1.205 | 1.245 | 1.245 | 6,699 |
| 2024-06-25 | 1.240 | 1.260 | 1.135 | 1.250 | 1.250 | 45,127 |
| 2024-06-24 | 1.245 | 1.310 | 1.235 | 1.260 | 1.260 | 24,467 |
| 2024-06-21 | 1.230 | 1.250 | 1.205 | 1.245 | 1.245 | 19,762 |
| 2024-06-20 | 1.240 | 1.270 | 1.190 | 1.210 | 1.210 | 42,896 |
| 2024-06-19 | 1.280 | 1.280 | 1.250 | 1.275 | 1.275 | 22,309 |
| 2024-06-18 | 1.270 | 1.325 | 1.240 | 1.280 | 1.280 | 157,144 |
| 2024-06-17 | 1.245 | 1.260 | 1.215 | 1.215 | 1.215 | 15,732 |
| 2024-06-14 | 1.250 | 1.270 | 1.230 | 1.245 | 1.245 | 19,701 |
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.