Lleidanetworks Serveis Telematics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	2.870	2.920	2.540	2.565	2.565	334,901
2023-01-12	2.690	2.860	2.610	2.820	2.820	142,562
2023-01-11	2.640	2.700	2.500	2.665	2.665	216,157
2023-01-10	2.530	2.690	2.415	2.595	2.595	128,514
2023-01-09	2.765	2.800	2.400	2.540	2.540	249,515
2023-01-06	2.725	2.770	2.630	2.730	2.730	173,820
2023-01-05	2.655	2.730	2.600	2.680	2.680	209,266
2023-01-04	2.525	2.650	2.500	2.610	2.610	140,037
2023-01-03	2.420	2.575	2.335	2.530	2.530	143,949
2023-01-02	2.100	2.430	2.090	2.430	2.430	153,727
2022-12-30	1.940	2.100	1.900	2.075	2.075	238,566
2022-12-29	1.818	1.972	1.818	1.944	1.944	50,512
2022-12-28	1.760	1.800	1.740	1.800	1.800	41,644
2022-12-27	1.810	1.848	1.700	1.790	1.790	22,678
2022-12-23	1.850	1.884	1.814	1.840	1.840	17,645
2022-12-22	1.792	1.820	1.780	1.816	1.816	14,260
2022-12-21	1.766	1.810	1.708	1.810	1.810	108,472
2022-12-20	1.770	1.770	1.710	1.748	1.748	15,085
2022-12-19	1.830	1.830	1.752	1.798	1.798	451
2022-12-16	1.840	1.840	1.674	1.798	1.798	16,147
2022-12-15	1.848	1.868	1.812	1.812	1.812	8,167
2022-12-14	1.850	1.850	1.812	1.830	1.830	2,963
2022-12-13	1.910	1.910	1.850	1.850	1.850	1,645
2022-12-12	1.850	1.868	1.840	1.868	1.868	10,136
2022-12-09	1.890	1.940	1.840	1.850	1.850	45,421
2022-12-08	1.940	1.950	1.862	1.862	1.862	5,131
2022-12-07	1.996	2.000	1.940	1.940	1.940	7,915
2022-12-06	1.968	1.968	1.968	1.968	1.968	600
2022-12-05	1.926	1.968	1.920	1.960	1.960	9,098
2022-12-02	2.000	2.010	1.922	1.950	1.950	28,695
2022-12-01	1.994	2.025	1.994	2.015	2.015	2,774
2022-11-30	2.005	2.020	1.990	2.010	2.010	4,907
2022-11-29	2.060	2.060	2.000	2.040	2.040	5,032
2022-11-28	1.992	2.140	1.982	2.030	2.030	32,890
2022-11-25	2.005	2.055	1.964	2.030	2.030	86,027
2022-11-24	2.045	2.070	2.005	2.005	2.005	19,223
2022-11-23	2.000	2.040	1.970	2.035	2.035	10,443
2022-11-22	2.040	2.060	1.970	1.990	1.990	17,394
2022-11-21	2.100	2.135	2.020	2.060	2.060	24,641
2022-11-18	2.180	2.180	2.050	2.135	2.135	38,365
2022-11-17	2.120	2.180	2.020	2.170	2.170	41,671
2022-11-16	2.140	2.240	2.120	2.125	2.125	45,085
2022-11-15	2.080	2.180	2.030	2.140	2.140	46,313
2022-11-14	2.020	2.090	2.000	2.050	2.050	38,062
2022-11-11	2.000	2.030	1.930	2.000	2.000	20,236
2022-11-10	1.870	2.070	1.870	1.970	1.970	47,756
2022-11-09	1.890	1.912	1.812	1.894	1.894	6,779
2022-11-08	1.950	1.950	1.852	1.936	1.936	6,822
2022-11-07	1.882	1.960	1.816	1.930	1.930	22,259
2022-11-04	1.890	1.920	1.864	1.864	1.864	9,708
2022-11-03	1.810	1.892	1.810	1.862	1.862	10,916
2022-11-02	1.890	1.894	1.832	1.860	1.860	11,365
2022-11-01	1.830	1.900	1.830	1.890	1.890	4,380
2022-10-31	1.860	1.910	1.800	1.832	1.832	22,892
2022-10-28	1.910	2.000	1.856	1.890	1.890	34,286
2022-10-27	1.778	1.944	1.752	1.880	1.880	56,351
2022-10-26	1.780	1.850	1.730	1.770	1.770	33,972
2022-10-25	1.840	1.880	1.770	1.780	1.780	5,823
2022-10-24	1.810	1.850	1.800	1.804	1.804	5,719
2022-10-21	1.880	1.898	1.768	1.810	1.810	31,659

← NewerPage 17 of 22 · 1,282 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.