Lleidanetworks Serveis Telematics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	2.640	2.770	2.580	2.730	2.730	43,699
2022-07-27	2.555	2.660	2.555	2.660	2.660	15,042
2022-07-26	2.640	2.650	2.520	2.550	2.550	12,782
2022-07-25	2.600	2.660	2.475	2.650	2.650	22,920
2022-07-22	2.420	2.590	2.420	2.560	2.560	25,673
2022-07-21	2.410	2.440	2.410	2.440	2.440	5,046
2022-07-20	2.410	2.470	2.300	2.440	2.440	27,619
2022-07-19	2.470	2.470	2.330	2.380	2.380	34,267
2022-07-18	2.420	2.525	2.360	2.500	2.500	3,808
2022-07-15	2.540	2.540	2.340	2.375	2.375	16,784
2022-07-14	2.380	2.580	2.380	2.480	2.480	31,308
2022-07-13	2.320	2.365	2.255	2.350	2.350	19,220
2022-07-12	2.500	2.520	2.300	2.350	2.350	64,577
2022-07-11	2.620	2.625	2.475	2.500	2.500	21,683
2022-07-08	2.780	2.800	2.610	2.620	2.620	75,736
2022-07-07	2.680	2.900	2.640	2.810	2.810	47,050
2022-07-06	2.600	2.750	2.480	2.650	2.650	28,591
2022-07-05	2.710	2.750	2.540	2.640	2.640	21,622
2022-07-04	2.595	2.730	2.595	2.710	2.710	6,686
2022-07-01	2.525	2.590	2.525	2.590	2.590	22,230
2022-06-30	2.610	2.675	2.475	2.580	2.580	54,996
2022-06-29	2.750	2.790	2.510	2.700	2.700	64,423
2022-06-28	2.810	2.960	2.740	2.800	2.800	25,472
2022-06-27	2.850	2.995	2.830	2.830	2.830	27,228
2022-06-24	2.900	2.960	2.820	2.900	2.900	23,484
2022-06-23	2.810	2.900	2.760	2.900	2.900	34,064
2022-06-22	2.860	2.860	2.720	2.850	2.838	38,164
2022-06-21	2.800	2.850	2.680	2.820	2.808	40,202
2022-06-20	2.840	2.840	2.650	2.790	2.778	59,664
2022-06-17	2.960	2.960	2.750	2.840	2.828	24,820
2022-06-16	3.130	3.150	2.860	2.920	2.907	18,590
2022-06-15	3.160	3.170	3.060	3.100	3.086	26,540
2022-06-14	3.200	3.230	3.100	3.150	3.136	29,667
2022-06-13	3.330	3.330	3.185	3.240	3.226	10,315
2022-06-10	3.370	3.400	3.190	3.370	3.355	39,664
2022-06-09	3.620	3.620	3.315	3.350	3.335	63,532
2022-06-08	3.610	3.730	3.610	3.620	3.604	24,183
2022-06-07	3.675	3.760	3.600	3.700	3.684	36,140
2022-06-06	3.810	3.840	3.675	3.685	3.669	6,887
2022-06-03	3.920	3.935	3.650	3.760	3.744	18,547
2022-06-02	3.740	3.850	3.640	3.830	3.813	16,206
2022-06-01	3.700	3.820	3.650	3.740	3.724	27,133
2022-05-31	3.880	3.995	3.750	3.750	3.734	28,240
2022-05-30	3.930	4.000	3.875	3.875	3.858	13,658
2022-05-27	3.640	3.995	3.640	3.930	3.913	88,776
2022-05-26	3.665	3.750	3.655	3.730	3.714	12,831
2022-05-25	3.670	3.840	3.670	3.705	3.689	7,447
2022-05-24	3.790	3.840	3.680	3.755	3.739	10,095
2022-05-23	3.620	4.090	3.620	3.750	3.734	95,294
2022-05-20	3.700	3.710	3.610	3.620	3.604	20,682
2022-05-19	3.830	3.850	3.700	3.700	3.684	26,806
2022-05-18	3.980	4.000	3.810	3.830	3.813	18,172
2022-05-17	4.010	4.050	3.935	3.935	3.918	11,577
2022-05-16	4.000	4.300	3.950	4.010	3.992	22,439
2022-05-13	4.095	4.150	3.815	3.910	3.893	34,484
2022-05-12	4.040	4.100	3.820	4.095	4.077	46,406
2022-05-11	4.000	4.120	3.865	4.040	4.022	9,279
2022-05-10	4.120	4.290	3.970	3.970	3.953	21,668
2022-05-09	4.000	4.450	4.000	4.070	4.052	37,387
2022-05-06	4.240	4.300	4.010	4.030	4.012	23,948

← NewerPage 19 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.