Lleidanetworks Serveis Telematics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.904	0.920	0.866	0.910	0.910	59,675
2023-12-20	0.882	0.940	0.882	0.920	0.920	41,701
2023-12-19	0.960	1.050	0.872	0.890	0.890	173,420
2023-12-18	0.822	0.988	0.802	0.974	0.974	241,319
2023-12-15	0.800	0.818	0.770	0.800	0.800	48,732
2023-12-14	0.810	0.820	0.772	0.778	0.778	21,996
2023-12-13	0.770	0.814	0.764	0.800	0.800	36,842
2023-12-12	0.794	0.796	0.720	0.770	0.770	74,722
2023-12-11	0.840	0.840	0.792	0.800	0.800	47,502
2023-12-07	0.842	0.850	0.830	0.848	0.848	12,974
2023-12-06	0.810	0.850	0.800	0.842	0.842	18,797
2023-12-05	0.830	0.846	0.810	0.810	0.810	28,706
2023-12-04	0.850	0.890	0.792	0.830	0.830	45,387
2023-12-01	0.882	0.882	0.852	0.858	0.858	7,203
2023-11-30	0.884	0.890	0.850	0.884	0.884	7,954
2023-11-29	0.894	0.896	0.872	0.878	0.878	1,367
2023-11-28	0.884	0.884	0.884	0.884	0.884	500
2023-11-27	0.886	0.890	0.882	0.882	0.882	3,302
2023-11-24	0.884	0.886	0.860	0.886	0.886	10,900
2023-11-23	0.898	0.900	0.898	0.898	0.898	600
2023-11-22	0.896	0.900	0.880	0.880	0.880	11,342
2023-11-21	0.878	0.894	0.878	0.894	0.894	800
2023-11-20	0.900	0.918	0.882	0.896	0.896	13,231
2023-11-17	0.910	0.940	0.888	0.890	0.890	28,416
2023-11-16	0.870	0.930	0.870	0.910	0.910	25,460
2023-11-15	0.890	0.918	0.868	0.868	0.868	12,669
2023-11-14	0.850	0.890	0.850	0.880	0.880	16,436
2023-11-13	0.850	0.862	0.826	0.850	0.850	7,890
2023-11-10	0.860	0.868	0.820	0.840	0.840	30,368
2023-11-09	0.900	0.900	0.832	0.864	0.864	17,225
2023-11-08	0.902	0.904	0.890	0.890	0.890	3,595
2023-11-07	0.900	0.928	0.870	0.910	0.910	33,961
2023-11-06	0.890	0.908	0.874	0.908	0.908	7,926
2023-11-03	0.900	0.904	0.870	0.876	0.876	29,213
2023-11-02	0.900	0.920	0.890	0.890	0.890	10,333
2023-11-01	0.910	0.910	0.900	0.910	0.910	3,695
2023-10-31	0.900	0.938	0.900	0.920	0.920	14,599
2023-10-30	0.868	0.908	0.868	0.900	0.900	10,159
2023-10-27	0.870	0.870	0.868	0.868	0.868	9,519
2023-10-26	0.898	0.898	0.880	0.882	0.882	1,849
2023-10-25	0.900	0.918	0.900	0.900	0.900	3,175
2023-10-24	0.912	0.920	0.884	0.918	0.918	4,284
2023-10-23	0.900	0.900	0.870	0.890	0.890	7,205
2023-10-20	0.900	0.920	0.896	0.898	0.898	4,393
2023-10-19	0.904	0.920	0.890	0.890	0.890	32,435
2023-10-18	0.930	0.930	0.900	0.920	0.920	15,170
2023-10-17	0.950	0.950	0.928	0.928	0.928	12,101
2023-10-16	0.940	0.970	0.930	0.960	0.960	13,321
2023-10-13	0.940	0.980	0.930	0.930	0.930	28,660
2023-10-12	0.950	0.960	0.930	0.950	0.950	39,610
2023-10-11	0.970	0.998	0.888	0.948	0.948	51,282
2023-10-10	1.030	1.065	0.958	0.980	0.980	100,578
2023-10-09	0.920	1.070	0.920	1.060	1.060	108,183
2023-10-06	0.950	0.950	0.902	0.930	0.930	42,201
2023-10-05	0.940	1.050	0.934	0.946	0.946	92,532
2023-10-04	0.970	1.030	0.900	0.930	0.930	78,235
2023-10-03	1.010	1.030	0.950	0.960	0.960	98,421
2023-10-02	1.045	1.045	1.020	1.020	1.020	20,868
2023-09-29	1.100	1.110	1.020	1.060	1.060	67,032
2023-09-28	1.140	1.140	1.085	1.085	1.085	12,901

← NewerPage 13 of 22 · 1,281 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.