Lleidanetworks Serveis Telematics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	1.770	1.890	1.765	1.860	1.860	40,315
2023-04-05	1.870	1.900	1.780	1.800	1.800	28,877
2023-04-04	1.920	1.950	1.870	1.870	1.870	17,339
2023-04-03	1.900	1.920	1.740	1.900	1.900	54,531
2023-03-31	1.974	1.974	1.882	1.884	1.884	42,800
2023-03-30	1.960	2.060	1.900	1.978	1.978	83,355
2023-03-29	1.894	2.045	1.840	1.970	1.970	130,206
2023-03-28	1.820	1.886	1.780	1.872	1.872	17,482
2023-03-27	1.878	1.896	1.810	1.810	1.810	18,736
2023-03-24	1.926	1.936	1.804	1.850	1.850	40,896
2023-03-23	1.800	1.940	1.788	1.900	1.900	99,870
2023-03-22	1.800	1.850	1.760	1.770	1.770	79,239
2023-03-21	1.920	1.940	1.810	1.810	1.810	72,833
2023-03-20	1.990	1.990	1.840	1.886	1.886	95,075
2023-03-17	2.020	2.060	1.954	2.010	2.010	11,812
2023-03-16	2.020	2.020	1.940	2.000	2.000	23,657
2023-03-15	2.060	2.060	1.904	1.990	1.990	43,330
2023-03-14	1.970	2.090	1.930	2.035	2.035	66,665
2023-03-13	1.940	1.984	1.850	1.960	1.960	84,862
2023-03-10	2.100	2.135	1.900	1.932	1.932	184,939
2023-03-09	2.295	2.295	2.080	2.145	2.145	114,023
2023-03-08	2.320	2.400	2.160	2.270	2.270	120,125
2023-03-07	2.360	2.400	2.360	2.360	2.360	9,995
2023-03-06	2.450	2.460	2.380	2.380	2.380	28,138
2023-03-03	2.515	2.515	2.420	2.490	2.490	33,079
2023-03-02	2.510	2.550	2.475	2.475	2.475	8,137
2023-03-01	2.400	2.540	2.400	2.510	2.510	20,280
2023-02-28	2.440	2.470	2.370	2.395	2.395	8,641
2023-02-27	2.390	2.500	2.335	2.440	2.440	17,121
2023-02-24	2.370	2.370	2.325	2.370	2.370	14,561
2023-02-23	2.440	2.455	2.350	2.350	2.350	18,196
2023-02-22	2.450	2.470	2.400	2.470	2.470	22,964
2023-02-21	2.500	2.510	2.470	2.495	2.495	10,483
2023-02-20	2.505	2.540	2.435	2.500	2.500	34,847
2023-02-17	2.660	2.840	2.420	2.510	2.510	236,388
2023-02-16	2.585	2.695	2.480	2.660	2.660	77,605
2023-02-15	2.720	2.730	2.535	2.590	2.590	54,362
2023-02-14	2.780	2.785	2.545	2.695	2.695	69,539
2023-02-13	2.720	2.850	2.700	2.745	2.745	52,561
2023-02-10	2.605	2.830	2.600	2.670	2.670	168,296
2023-02-09	2.485	2.625	2.420	2.580	2.580	105,789
2023-02-08	2.450	2.500	2.430	2.430	2.430	43,418
2023-02-07	2.345	2.480	2.335	2.420	2.420	61,434
2023-02-06	2.375	2.435	2.280	2.335	2.335	24,712
2023-02-03	2.370	2.450	2.270	2.345	2.345	103,804
2023-02-02	2.355	2.390	2.205	2.330	2.330	161,781
2023-02-01	2.420	2.420	2.300	2.320	2.320	85,025
2023-01-31	2.540	2.540	2.340	2.385	2.385	116,098
2023-01-30	2.570	2.580	2.505	2.575	2.575	49,408
2023-01-27	2.585	2.600	2.525	2.560	2.560	26,209
2023-01-26	2.610	2.645	2.550	2.570	2.570	75,176
2023-01-25	2.560	2.645	2.520	2.595	2.595	107,307
2023-01-24	2.600	2.610	2.510	2.530	2.530	59,272
2023-01-23	2.555	2.625	2.505	2.610	2.610	43,315
2023-01-20	2.510	2.570	2.455	2.555	2.555	121,728
2023-01-19	2.480	2.530	2.480	2.505	2.505	37,076
2023-01-18	2.650	2.670	2.390	2.495	2.495	316,614
2023-01-17	2.675	2.690	2.625	2.670	2.670	65,700
2023-01-16	2.605	2.685	2.570	2.640	2.640	116,333
2023-01-13	2.870	2.920	2.540	2.565	2.565	334,901

← NewerPage 16 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.