Lleidanetworks Serveis Telematics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	1.615	1.615	1.560	1.590	1.590	21,419
2023-07-03	1.605	1.640	1.575	1.600	1.600	31,603
2023-06-30	1.650	1.650	1.600	1.605	1.605	9,274
2023-06-29	1.675	1.675	1.570	1.630	1.630	23,001
2023-06-28	1.645	1.700	1.645	1.675	1.675	7,854
2023-06-27	1.645	1.695	1.600	1.670	1.670	12,931
2023-06-26	1.660	1.675	1.620	1.645	1.645	7,018
2023-06-23	1.680	1.715	1.595	1.690	1.690	25,688
2023-06-22	1.650	1.700	1.570	1.680	1.680	27,989
2023-06-21	1.650	1.680	1.610	1.680	1.680	26,391
2023-06-20	1.645	1.645	1.645	1.645	1.645	1,000
2023-06-19	1.650	1.655	1.625	1.655	1.655	4,166
2023-06-16	1.680	1.680	1.635	1.660	1.660	1,851
2023-06-15	1.630	1.700	1.580	1.675	1.675	27,344
2023-06-14	1.625	1.670	1.625	1.660	1.660	3,094
2023-06-13	1.645	1.650	1.630	1.645	1.645	8,878
2023-06-12	1.700	1.730	1.670	1.670	1.670	5,421
2023-06-09	1.680	1.685	1.645	1.680	1.680	10,341
2023-06-08	1.640	1.650	1.640	1.650	1.650	4,999
2023-06-07	1.645	1.650	1.580	1.620	1.620	28,778
2023-06-06	1.720	1.720	1.620	1.620	1.620	8,008
2023-06-05	1.645	1.705	1.645	1.690	1.690	45,173
2023-06-02	1.705	1.705	1.650	1.665	1.665	12,554
2023-06-01	1.740	1.740	1.625	1.680	1.680	13,909
2023-05-31	1.720	1.750	1.700	1.710	1.710	28,712
2023-05-30	1.780	1.780	1.720	1.750	1.750	6,208
2023-05-29	1.750	1.790	1.745	1.770	1.770	8,624
2023-05-26	1.790	1.820	1.760	1.780	1.780	4,782
2023-05-25	1.790	1.830	1.790	1.820	1.820	618
2023-05-24	1.795	1.820	1.775	1.810	1.810	14,522
2023-05-23	1.780	1.830	1.725	1.730	1.730	7,806
2023-05-22	1.830	1.830	1.785	1.800	1.800	4,949
2023-05-19	1.760	1.830	1.740	1.830	1.830	10,220
2023-05-18	1.740	1.825	1.740	1.790	1.790	12,132
2023-05-17	1.740	1.800	1.740	1.775	1.775	2,355
2023-05-16	1.800	1.805	1.715	1.770	1.770	11,188
2023-05-15	1.790	1.790	1.695	1.770	1.770	11,076
2023-05-12	1.670	1.810	1.660	1.760	1.760	48,875
2023-05-11	1.735	1.735	1.630	1.665	1.665	28,685
2023-05-10	1.665	1.755	1.665	1.755	1.755	17,322
2023-05-09	1.670	1.670	1.615	1.645	1.645	24,653
2023-05-08	1.710	1.710	1.640	1.700	1.700	22,455
2023-05-05	1.710	1.775	1.700	1.710	1.710	8,716
2023-05-04	1.745	1.745	1.650	1.735	1.735	14,043
2023-05-03	1.795	1.795	1.755	1.760	1.760	1,774
2023-05-02	1.760	1.815	1.760	1.780	1.780	6,970
2023-04-28	1.710	1.800	1.710	1.790	1.790	27,555
2023-04-27	1.835	1.835	1.690	1.720	1.720	50,121
2023-04-26	1.845	1.845	1.825	1.835	1.835	1,562
2023-04-25	1.845	1.900	1.830	1.855	1.855	13,683
2023-04-24	1.880	1.880	1.835	1.855	1.855	5,150
2023-04-21	1.825	1.880	1.820	1.880	1.880	54,114
2023-04-20	1.720	1.785	1.680	1.785	1.785	67,464
2023-04-19	1.735	1.770	1.690	1.690	1.690	40,206
2023-04-18	1.770	1.780	1.725	1.740	1.740	45,213
2023-04-17	1.830	1.850	1.750	1.750	1.750	85,820
2023-04-14	1.920	1.920	1.830	1.850	1.850	43,108
2023-04-13	1.860	1.940	1.850	1.910	1.910	22,333
2023-04-12	1.890	1.950	1.855	1.890	1.890	34,889
2023-04-11	1.890	1.950	1.850	1.950	1.950	15,868

← NewerPage 15 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.