Lleidanetworks Serveis Telematics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	1.220	1.250	1.190	1.230	1.230	22,360
2024-06-12	1.220	1.265	1.180	1.250	1.250	41,811
2024-06-11	1.240	1.255	1.170	1.220	1.220	26,785
2024-06-10	1.260	1.270	1.215	1.230	1.230	35,968
2024-06-07	1.290	1.290	1.240	1.290	1.290	11,109
2024-06-06	1.290	1.315	1.220	1.290	1.290	65,036
2024-06-05	1.240	1.315	1.240	1.310	1.310	67,697
2024-06-04	1.250	1.250	1.225	1.235	1.235	6,714
2024-06-03	1.180	1.265	1.180	1.245	1.245	43,095
2024-05-31	1.230	1.265	1.180	1.190	1.190	32,165
2024-05-30	1.260	1.320	1.220	1.230	1.230	105,805
2024-05-29	1.250	1.265	1.240	1.250	1.250	7,150
2024-05-28	1.300	1.330	1.215	1.245	1.245	138,166
2024-05-27	1.320	1.320	1.250	1.260	1.260	39,078
2024-05-24	1.310	1.350	1.285	1.320	1.320	129,780
2024-05-23	1.390	1.480	1.280	1.300	1.300	547,395
2024-05-22	1.295	1.395	1.280	1.355	1.355	318,275
2024-05-21	1.255	1.270	1.155	1.230	1.230	80,547
2024-05-20	1.245	1.275	1.155	1.250	1.250	60,179
2024-05-17	1.270	1.295	1.200	1.245	1.245	58,014
2024-05-16	1.235	1.315	1.215	1.270	1.270	93,332
2024-05-15	1.155	1.240	1.140	1.200	1.200	69,321
2024-05-14	1.200	1.220	1.140	1.160	1.160	49,411
2024-05-13	1.160	1.200	1.050	1.200	1.200	71,571
2024-05-10	1.180	1.200	1.085	1.100	1.100	78,510
2024-05-09	1.260	1.295	1.160	1.200	1.200	131,737
2024-05-08	1.230	1.300	1.205	1.250	1.250	134,948
2024-05-07	1.320	1.330	1.190	1.230	1.230	179,433
2024-05-06	1.130	1.310	1.130	1.295	1.295	483,954
2024-05-03	1.080	1.145	1.040	1.105	1.105	98,687
2024-05-02	1.110	1.180	1.050	1.060	1.060	192,189
2024-04-30	0.920	1.070	0.920	1.020	1.020	285,027
2024-04-29	0.864	0.870	0.860	0.870	0.870	5,780
2024-04-26	0.856	0.884	0.856	0.862	0.862	9,000
2024-04-25	0.898	0.906	0.842	0.842	0.842	10,490
2024-04-24	0.870	0.898	0.870	0.898	0.898	18,123
2024-04-23	0.820	0.874	0.820	0.864	0.864	13,791
2024-04-22	0.798	0.818	0.798	0.816	0.816	7,930
2024-04-19	0.830	0.848	0.814	0.814	0.814	10,592
2024-04-18	0.812	0.818	0.794	0.810	0.810	2,685
2024-04-17	0.824	0.824	0.794	0.794	0.794	2,700
2024-04-16	0.850	0.880	0.804	0.806	0.806	66,357
2024-04-15	0.820	0.820	0.790	0.790	0.790	31,349
2024-04-12	0.828	0.846	0.820	0.820	0.820	5,956
2024-04-11	0.870	0.890	0.792	0.814	0.814	119,107
2024-04-10	0.880	0.890	0.850	0.890	0.890	12,202
2024-04-09	0.868	0.904	0.860	0.878	0.878	38,519
2024-04-08	0.850	0.858	0.830	0.848	0.848	30,056
2024-04-05	0.900	0.900	0.866	0.870	0.870	6,850
2024-04-04	0.846	0.890	0.842	0.890	0.890	22,963
2024-04-03	0.882	0.910	0.840	0.846	0.846	108,787
2024-04-02	0.812	0.836	0.810	0.830	0.830	22,135
2024-03-28	0.844	0.844	0.806	0.830	0.830	21,099
2024-03-27	0.840	0.858	0.824	0.838	0.838	17,392
2024-03-26	0.866	0.866	0.806	0.836	0.836	24,423
2024-03-25	0.880	0.880	0.812	0.854	0.854	50,043
2024-03-22	0.906	0.910	0.870	0.900	0.900	16,707
2024-03-21	0.936	0.952	0.864	0.890	0.890	46,683
2024-03-20	0.930	0.930	0.922	0.922	0.922	1,706
2024-03-19	0.970	1.020	0.920	0.938	0.938	32,071

← NewerPage 11 of 22 · 1,277 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.