Lleidanetworks Serveis Telematics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	1.150	1.160	1.130	1.140	1.140	2,425
2023-09-26	1.135	1.140	1.135	1.140	1.140	250
2023-09-25	1.170	1.175	1.140	1.140	1.140	16,914
2023-09-22	1.170	1.190	1.170	1.170	1.170	885
2023-09-21	1.185	1.190	1.165	1.190	1.190	4,775
2023-09-20	1.210	1.210	1.170	1.180	1.180	15,787
2023-09-19	1.205	1.220	1.165	1.190	1.190	10,835
2023-09-18	1.195	1.195	1.195	1.195	1.195	3,337
2023-09-15	1.190	1.220	1.190	1.190	1.190	4,889
2023-09-14	1.205	1.235	1.205	1.205	1.205	11,694
2023-09-13	1.230	1.230	1.215	1.215	1.215	4,713
2023-09-12	1.270	1.270	1.195	1.225	1.225	6,978
2023-09-11	1.230	1.280	1.195	1.270	1.270	33,982
2023-09-08	1.195	1.230	1.195	1.210	1.210	20,515
2023-09-07	1.180	1.200	1.160	1.195	1.195	9,484
2023-09-06	1.150	1.220	1.150	1.180	1.180	21,033
2023-09-05	1.195	1.200	1.145	1.160	1.160	19,526
2023-09-04	1.155	1.225	1.155	1.200	1.200	25,184
2023-09-01	1.200	1.200	1.150	1.150	1.150	30,559
2023-08-31	1.200	1.225	1.155	1.195	1.195	23,526
2023-08-30	1.185	1.230	1.160	1.190	1.190	44,759
2023-08-29	1.155	1.190	1.155	1.180	1.180	19,676
2023-08-28	1.165	1.165	1.130	1.130	1.130	9,550
2023-08-25	1.150	1.150	1.140	1.150	1.150	4,699
2023-08-24	1.180	1.210	1.130	1.150	1.150	53,453
2023-08-23	1.070	1.230	1.070	1.200	1.200	102,785
2023-08-22	1.135	1.145	1.070	1.070	1.070	33,781
2023-08-21	1.115	1.150	1.115	1.120	1.120	24,730
2023-08-18	1.190	1.195	1.090	1.115	1.115	82,524
2023-08-17	1.100	1.175	1.080	1.170	1.170	154,850
2023-08-16	1.070	1.105	1.000	1.100	1.100	98,581
2023-08-15	1.150	1.150	1.070	1.070	1.070	192,397
2023-08-14	1.240	1.270	1.100	1.140	1.140	186,521
2023-08-11	1.400	1.400	1.245	1.245	1.245	109,867
2023-08-10	1.400	1.445	1.380	1.400	1.400	75,436
2023-08-09	1.485	1.500	1.450	1.485	1.485	3,353
2023-08-08	1.460	1.520	1.410	1.490	1.490	13,603
2023-08-07	1.500	1.500	1.410	1.460	1.460	20,667
2023-08-04	1.430	1.515	1.430	1.515	1.515	16,150
2023-08-03	1.420	1.430	1.400	1.430	1.430	7,966
2023-08-02	1.435	1.440	1.400	1.420	1.420	20,844
2023-08-01	1.460	1.490	1.405	1.435	1.435	23,639
2023-07-31	1.420	1.470	1.420	1.435	1.435	2,839
2023-07-28	1.410	1.520	1.360	1.420	1.420	61,223
2023-07-27	1.445	1.460	1.390	1.415	1.415	10,935
2023-07-26	1.435	1.435	1.380	1.430	1.430	18,413
2023-07-25	1.470	1.490	1.410	1.450	1.450	18,465
2023-07-24	1.500	1.500	1.425	1.470	1.470	13,707
2023-07-21	1.535	1.565	1.500	1.530	1.530	11,582
2023-07-20	1.540	1.575	1.530	1.545	1.545	6,087
2023-07-19	1.540	1.540	1.520	1.530	1.530	3,738
2023-07-18	1.525	1.545	1.520	1.520	1.520	3,724
2023-07-17	1.575	1.575	1.520	1.535	1.535	18,378
2023-07-14	1.575	1.590	1.525	1.590	1.590	8,520
2023-07-12	1.520	1.590	1.520	1.590	1.590	8,030
2023-07-11	1.550	1.565	1.530	1.550	1.550	4,514
2023-07-10	1.560	1.570	1.560	1.570	1.570	970
2023-07-07	1.565	1.590	1.565	1.565	1.565	5,629
2023-07-06	1.595	1.595	1.565	1.595	1.595	7,410
2023-07-05	1.610	1.630	1.610	1.630	1.630	3,310

← NewerPage 14 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.