Lleidanetworks Serveis Telematics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.190	1.190	1.170	1.180	1.180	13,066
2026-07-23	1.170	1.190	1.140	1.190	1.190	6,409
2026-07-22	1.160	1.170	1.105	1.170	1.170	20,606
2026-07-21	1.120	1.160	1.120	1.160	1.160	26,356
2026-07-20	1.120	1.140	1.120	1.140	1.140	8,227
2026-07-17	1.150	1.150	1.095	1.100	1.100	15,038
2026-07-16	1.090	1.140	1.080	1.140	1.140	36,104
2026-07-15	1.060	1.090	1.040	1.090	1.090	4,342
2026-07-14	1.060	1.100	1.030	1.035	1.035	25,231
2026-07-13	1.095	1.095	1.050	1.085	1.085	8,167
2026-07-10	1.095	1.095	1.070	1.090	1.090	589
2026-07-09	1.100	1.100	1.045	1.080	1.080	28,516
2026-07-08	1.070	1.080	1.070	1.080	1.080	1,035
2026-07-07	1.050	1.110	1.040	1.080	1.080	19,282
2026-07-06	1.070	1.070	1.050	1.070	1.070	1,305
2026-07-03	1.060	1.075	1.040	1.060	1.060	15,546
2026-07-02	1.060	1.070	1.045	1.045	1.045	11,491
2026-07-01	1.040	1.085	1.040	1.080	1.080	9,722
2026-06-30	1.080	1.090	1.040	1.070	1.070	12,684
2026-06-29	1.100	1.100	1.050	1.060	1.060	15,392
2026-06-26	1.060	1.090	1.060	1.090	1.090	17,740
2026-06-25	1.070	1.070	1.020	1.065	1.065	38,902
2026-06-24	1.010	1.060	1.000	1.060	1.060	19,788
2026-06-23	1.050	1.050	1.000	1.030	1.030	85,380
2026-06-22	1.050	1.050	1.030	1.030	1.030	4,895
2026-06-19	1.050	1.050	1.030	1.030	1.030	1,397
2026-06-18	1.010	1.030	1.000	1.030	1.030	4,586
2026-06-17	1.020	1.030	1.000	1.020	1.020	3,274
2026-06-16	1.040	1.040	1.010	1.030	1.030	14,748
2026-06-15	1.055	1.060	1.040	1.040	1.040	8,535
2026-06-12	1.050	1.065	1.050	1.065	1.065	1,675
2026-06-11	1.040	1.050	1.030	1.030	1.030	3,258
2026-06-10	1.020	1.065	1.020	1.050	1.050	4,229
2026-06-09	1.010	1.040	1.010	1.040	1.040	20,384
2026-06-08	1.055	1.055	1.030	1.030	1.030	7,159
2026-06-05	1.040	1.080	1.040	1.080	1.080	5,536
2026-06-04	1.050	1.065	1.050	1.055	1.055	4,516
2026-06-03	1.055	1.055	1.050	1.050	1.050	3,000
2026-06-02	1.050	1.070	1.040	1.060	1.060	4,132
2026-06-01	1.050	1.050	1.040	1.040	1.040	4,300
2026-05-29	1.060	1.060	1.040	1.040	1.040	32,229
2026-05-28	1.075	1.075	1.040	1.065	1.065	9,975
2026-05-27	1.095	1.095	1.040	1.095	1.095	3,151
2026-05-26	1.035	1.080	1.035	1.080	1.080	16,400
2026-05-25	1.055	1.055	1.030	1.030	1.030	15,920
2026-05-22	1.040	1.045	1.030	1.035	1.035	4,624
2026-05-21	1.070	1.080	1.020	1.030	1.030	21,535
2026-05-20	1.145	1.145	1.000	1.050	1.050	138,464
2026-05-19	1.080	1.170	1.080	1.170	1.170	20,608
2026-05-18	1.050	1.095	1.000	1.075	1.075	35,422
2026-05-15	1.080	1.105	1.060	1.060	1.060	24,447
2026-05-14	1.110	1.110	1.070	1.080	1.080	8,652
2026-05-13	1.130	1.130	1.105	1.105	1.105	17,313
2026-05-12	1.145	1.150	1.130	1.130	1.130	10,353
2026-05-11	1.145	1.150	1.145	1.145	1.145	487
2026-05-08	1.150	1.150	1.145	1.145	1.145	10
2026-05-07	1.145	1.150	1.145	1.145	1.145	6,187
2026-05-06	1.155	1.155	1.145	1.145	1.145	7,852
2026-05-05	1.180	1.195	1.145	1.175	1.175	27,957
2026-05-04	1.170	1.195	1.160	1.175	1.175	28,563

← NewerPage 2 of 5 · 254 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.