Lleidanetworks Serveis Telematics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.980	0.980	0.940	0.980	0.980	5,177
2024-03-15	0.954	1.050	0.954	0.970	0.970	68,612
2024-03-14	0.988	0.988	0.930	0.948	0.948	7,110
2024-03-13	0.910	0.990	0.910	0.988	0.988	70,721
2024-03-12	0.940	0.948	0.850	0.910	0.910	22,696
2024-03-11	0.888	0.970	0.884	0.960	0.960	48,905
2024-03-08	0.904	0.930	0.860	0.900	0.900	44,205
2024-03-07	0.900	0.980	0.890	0.918	0.918	41,782
2024-03-06	0.946	0.946	0.880	0.900	0.900	54,598
2024-03-05	0.984	1.000	0.906	0.950	0.950	29,740
2024-03-04	0.980	1.025	0.960	1.000	1.000	25,458
2024-03-01	1.005	1.050	0.960	0.998	0.998	71,379
2024-02-29	1.030	1.100	1.000	1.020	1.020	148,584
2024-02-28	1.000	1.210	1.000	1.050	1.050	414,561
2024-02-27	1.035	1.035	0.936	0.956	0.956	88,103
2024-02-26	1.120	1.120	1.030	1.030	1.030	94,052
2024-02-23	1.200	1.200	1.070	1.100	1.100	154,661
2024-02-22	1.070	1.290	1.060	1.210	1.210	438,393
2024-02-21	1.135	1.140	0.972	1.060	1.060	369,586
2024-02-20	1.320	1.385	1.100	1.125	1.125	568,264
2024-02-19	1.230	1.360	1.160	1.280	1.280	698,109
2024-02-16	0.750	1.290	0.732	1.155	1.155	1,464,175
2024-02-15	0.682	0.700	0.658	0.688	0.688	60,216
2024-02-14	0.704	0.750	0.670	0.694	0.694	32,183
2024-02-13	0.718	0.718	0.682	0.690	0.690	18,905
2024-02-12	0.738	0.738	0.700	0.718	0.718	12,042
2024-02-09	0.776	0.776	0.724	0.746	0.746	9,636
2024-02-08	0.734	0.760	0.734	0.760	0.760	15,247
2024-02-07	0.776	0.786	0.690	0.732	0.732	43,531
2024-02-06	0.776	0.794	0.776	0.776	0.776	2,688
2024-02-05	0.772	0.772	0.772	0.772	0.772	500
2024-02-02	0.762	0.772	0.762	0.768	0.768	1,330
2024-02-01	0.750	0.758	0.750	0.758	0.758	1,330
2024-01-31	0.760	0.770	0.760	0.766	0.766	2,356
2024-01-30	0.776	0.776	0.744	0.760	0.760	19,534
2024-01-29	0.770	0.780	0.770	0.780	0.780	4,658
2024-01-26	0.770	0.770	0.760	0.760	0.760	250
2024-01-25	0.770	0.770	0.760	0.760	0.760	1,963
2024-01-24	0.782	0.798	0.752	0.752	0.752	17,969
2024-01-23	0.798	0.798	0.782	0.782	0.782	100
2024-01-22	0.764	0.808	0.764	0.782	0.782	7,862
2024-01-19	0.782	0.782	0.770	0.770	0.770	4,876
2024-01-18	0.782	0.782	0.782	0.782	0.782	90
2024-01-17	0.784	0.784	0.770	0.782	0.782	4,781
2024-01-16	0.770	0.784	0.770	0.784	0.784	741
2024-01-15	0.794	0.812	0.770	0.770	0.770	6,518
2024-01-12	0.808	0.824	0.780	0.780	0.780	14,200
2024-01-11	0.798	0.808	0.770	0.808	0.808	26,125
2024-01-10	0.778	0.800	0.778	0.798	0.798	2,701
2024-01-09	0.818	0.860	0.760	0.788	0.788	39,437
2024-01-08	0.810	0.824	0.810	0.818	0.818	14,360
2024-01-05	0.832	0.862	0.810	0.810	0.810	42,954
2024-01-04	0.820	0.868	0.818	0.830	0.830	47,990
2024-01-03	0.818	0.884	0.808	0.820	0.820	103,664
2024-01-02	0.786	0.818	0.784	0.806	0.806	24,464
2023-12-29	0.800	0.812	0.770	0.770	0.770	179,505
2023-12-28	0.822	0.826	0.810	0.812	0.812	33,389
2023-12-27	0.840	0.850	0.794	0.838	0.838	73,934
2023-12-22	0.900	0.900	0.864	0.864	0.864	33,205
2023-12-21	0.904	0.920	0.866	0.910	0.910	59,675

← NewerPage 12 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.