Lleidanetworks Serveis Telematics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	1.838	1.970	1.784	1.956	1.956	47,476
2022-10-18	1.858	1.884	1.780	1.870	1.870	17,981
2022-10-17	1.670	1.988	1.650	1.880	1.880	203,410
2022-10-14	1.660	1.756	1.630	1.690	1.690	48,078
2022-10-13	1.728	1.738	1.642	1.680	1.680	15,947
2022-10-12	1.710	1.740	1.710	1.740	1.740	3,149
2022-10-11	1.740	1.740	1.710	1.710	1.710	18,105
2022-10-10	1.730	1.800	1.730	1.780	1.780	20,063
2022-10-07	1.740	1.758	1.700	1.740	1.740	12,058
2022-10-06	1.798	1.798	1.710	1.710	1.710	16,342
2022-10-05	1.840	1.840	1.730	1.780	1.780	27,644
2022-10-04	1.910	1.948	1.810	1.810	1.810	47,036
2022-10-03	1.890	1.998	1.878	1.878	1.878	29,453
2022-09-30	1.860	1.870	1.830	1.840	1.840	14,105
2022-09-29	1.910	1.910	1.890	1.890	1.890	37,885
2022-09-28	1.920	1.938	1.840	1.930	1.930	13,307
2022-09-27	1.892	1.948	1.892	1.920	1.920	9,543
2022-09-26	1.990	1.990	1.870	1.894	1.894	24,868
2022-09-23	2.030	2.030	1.926	1.980	1.980	153,891
2022-09-22	2.050	2.080	2.050	2.050	2.050	14,954
2022-09-21	1.952	2.075	1.952	2.035	2.035	14,249
2022-09-20	2.020	2.040	1.932	1.950	1.950	14,865
2022-09-19	2.100	2.100	1.940	2.045	2.045	20,722
2022-09-16	2.160	2.160	2.060	2.100	2.100	55,973
2022-09-15	2.130	2.220	2.075	2.140	2.140	12,483
2022-09-14	2.100	2.165	2.100	2.135	2.135	4,800
2022-09-13	2.200	2.200	2.120	2.120	2.120	16,274
2022-09-12	2.210	2.265	2.210	2.230	2.230	10,412
2022-09-09	2.260	2.295	2.230	2.250	2.250	27,780
2022-09-08	2.165	2.250	2.075	2.240	2.240	33,506
2022-09-07	2.250	2.300	2.040	2.145	2.145	17,920
2022-09-06	2.265	2.300	2.250	2.250	2.250	5,468
2022-09-05	2.240	2.260	2.220	2.245	2.245	12,500
2022-09-02	2.215	2.290	2.215	2.260	2.260	15,860
2022-09-01	2.160	2.260	2.155	2.190	2.190	25,705
2022-08-31	2.250	2.250	2.150	2.200	2.200	57,362
2022-08-30	2.310	2.370	2.250	2.290	2.290	27,373
2022-08-29	2.230	2.330	2.230	2.300	2.300	9,463
2022-08-26	2.290	2.290	2.245	2.255	2.255	11,427
2022-08-25	2.310	2.330	2.210	2.290	2.290	30,404
2022-08-24	2.300	2.300	2.275	2.285	2.285	3,037
2022-08-23	2.300	2.375	2.230	2.320	2.320	41,354
2022-08-22	2.340	2.395	2.290	2.300	2.300	19,413
2022-08-19	2.345	2.360	2.315	2.350	2.350	15,430
2022-08-18	2.350	2.450	2.300	2.340	2.340	89,161
2022-08-17	2.410	2.430	2.350	2.355	2.355	26,312
2022-08-16	2.365	2.460	2.320	2.380	2.380	39,594
2022-08-15	2.415	2.425	2.270	2.365	2.365	34,929
2022-08-12	2.520	2.550	2.420	2.425	2.425	40,255
2022-08-11	2.500	2.580	2.400	2.570	2.570	60,596
2022-08-10	2.640	2.640	2.500	2.500	2.500	96,599
2022-08-09	2.610	2.700	2.550	2.690	2.690	40,321
2022-08-08	2.550	2.640	2.550	2.640	2.640	9,465
2022-08-05	2.660	2.700	2.550	2.550	2.550	18,761
2022-08-04	2.670	2.730	2.650	2.660	2.660	20,090
2022-08-03	2.690	2.750	2.600	2.700	2.700	7,977
2022-08-02	2.610	2.720	2.440	2.690	2.690	18,724
2022-08-01	2.660	2.710	2.590	2.590	2.590	3,966
2022-07-29	2.690	2.780	2.630	2.650	2.650	16,575
2022-07-28	2.640	2.770	2.580	2.730	2.730	43,699

← NewerPage 18 of 22 · 1,277 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.