Lleidanetworks Serveis Telematics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 4.170 | 4.280 | 4.100 | 4.200 | 4.182 | 19,359 |
| 2022-05-04 | 3.980 | 4.380 | 3.960 | 4.170 | 4.152 | 46,013 |
| 2022-05-03 | 4.010 | 4.060 | 3.820 | 4.060 | 4.042 | 92,535 |
| 2022-05-02 | 4.240 | 4.240 | 4.000 | 4.100 | 4.082 | 53,641 |
| 2022-04-29 | 4.205 | 4.440 | 4.080 | 4.170 | 4.152 | 48,575 |
| 2022-04-28 | 4.665 | 4.690 | 4.220 | 4.300 | 4.281 | 118,457 |
| 2022-04-27 | 4.550 | 4.750 | 4.310 | 4.665 | 4.645 | 134,891 |
| 2022-04-26 | 4.165 | 4.900 | 4.160 | 4.470 | 4.450 | 403,161 |
| 2022-04-25 | 3.350 | 4.920 | 3.350 | 4.270 | 4.251 | 652,370 |
| 2022-04-22 | 3.240 | 3.270 | 3.170 | 3.270 | 3.256 | 15,770 |
| 2022-04-21 | 3.400 | 3.400 | 3.270 | 3.270 | 3.256 | 6,803 |
| 2022-04-20 | 3.365 | 3.365 | 3.350 | 3.350 | 3.335 | 5,682 |
| 2022-04-19 | 3.410 | 3.410 | 3.225 | 3.320 | 3.305 | 13,345 |
| 2022-04-14 | 3.340 | 3.420 | 3.340 | 3.350 | 3.335 | 2,622 |
| 2022-04-13 | 3.420 | 3.495 | 3.300 | 3.420 | 3.405 | 5,657 |
| 2022-04-12 | 3.330 | 3.500 | 3.280 | 3.420 | 3.405 | 51,125 |
| 2022-04-11 | 3.250 | 3.315 | 3.210 | 3.280 | 3.266 | 5,739 |
| 2022-04-08 | 3.430 | 3.430 | 3.180 | 3.320 | 3.305 | 47,682 |
| 2022-04-07 | 3.380 | 3.430 | 3.350 | 3.430 | 3.415 | 3,112 |
| 2022-04-06 | 3.440 | 3.450 | 3.330 | 3.400 | 3.385 | 20,512 |
| 2022-04-05 | 3.480 | 3.480 | 3.355 | 3.360 | 3.345 | 15,099 |
| 2022-04-04 | 3.350 | 3.500 | 3.350 | 3.465 | 3.450 | 18,107 |
| 2022-04-01 | 3.340 | 3.590 | 3.200 | 3.315 | 3.301 | 54,256 |
| 2022-03-31 | 3.500 | 3.500 | 3.310 | 3.315 | 3.301 | 32,508 |
| 2022-03-30 | 3.810 | 3.860 | 3.460 | 3.500 | 3.485 | 144,776 |
| 2022-03-29 | 3.920 | 3.950 | 3.850 | 3.900 | 3.883 | 29,903 |
| 2022-03-28 | 3.915 | 3.985 | 3.900 | 3.940 | 3.923 | 18,498 |
| 2022-03-25 | 3.930 | 4.100 | 3.860 | 3.905 | 3.888 | 73,133 |
| 2022-03-24 | 3.900 | 3.940 | 3.790 | 3.930 | 3.913 | 33,387 |
| 2022-03-23 | 3.890 | 3.930 | 3.720 | 3.890 | 3.873 | 17,478 |
| 2022-03-22 | 3.810 | 4.000 | 3.800 | 3.890 | 3.873 | 40,350 |
| 2022-03-21 | 3.780 | 3.950 | 3.710 | 3.800 | 3.783 | 53,497 |
| 2022-03-18 | 3.650 | 3.800 | 3.600 | 3.790 | 3.773 | 101,898 |
| 2022-03-17 | 3.660 | 3.700 | 3.500 | 3.600 | 3.584 | 51,527 |
| 2022-03-16 | 3.410 | 3.700 | 3.390 | 3.660 | 3.644 | 59,205 |
| 2022-03-15 | 3.550 | 3.630 | 3.300 | 3.485 | 3.470 | 95,576 |
| 2022-03-14 | 3.200 | 3.700 | 3.200 | 3.600 | 3.584 | 104,262 |
| 2022-03-11 | 3.200 | 3.300 | 3.085 | 3.200 | 3.186 | 35,652 |
| 2022-03-10 | 2.950 | 3.240 | 2.940 | 3.150 | 3.136 | 102,349 |
| 2022-03-09 | 2.760 | 2.980 | 2.740 | 2.930 | 2.917 | 109,913 |
| 2022-03-08 | 2.600 | 2.780 | 2.600 | 2.700 | 2.688 | 45,626 |
| 2022-03-07 | 2.950 | 3.020 | 2.570 | 2.600 | 2.589 | 149,084 |
| 2022-03-04 | 2.990 | 3.000 | 2.850 | 2.965 | 2.952 | 26,764 |
| 2022-03-03 | 3.000 | 3.060 | 2.960 | 3.020 | 3.007 | 12,813 |
| 2022-03-02 | 3.040 | 3.290 | 2.860 | 3.000 | 2.987 | 39,354 |
| 2022-03-01 | 3.050 | 3.100 | 2.910 | 3.070 | 3.057 | 51,150 |
| 2022-02-28 | 3.180 | 3.200 | 3.020 | 3.020 | 3.007 | 51,105 |
| 2022-02-25 | 3.070 | 3.250 | 3.070 | 3.180 | 3.166 | 32,508 |
| 2022-02-24 | 2.900 | 3.140 | 2.900 | 3.140 | 3.126 | 91,404 |
| 2022-02-23 | 3.060 | 3.165 | 3.030 | 3.140 | 3.126 | 72,585 |
| 2022-02-22 | 3.070 | 3.145 | 3.000 | 3.050 | 3.037 | 53,081 |
| 2022-02-21 | 3.300 | 3.450 | 3.140 | 3.140 | 3.126 | 122,881 |
| 2022-02-18 | 3.310 | 3.390 | 3.280 | 3.320 | 3.305 | 14,439 |
| 2022-02-17 | 3.400 | 3.440 | 3.300 | 3.300 | 3.286 | 15,415 |
| 2022-02-16 | 3.400 | 3.490 | 3.300 | 3.390 | 3.375 | 17,499 |
| 2022-02-15 | 3.300 | 3.450 | 3.225 | 3.440 | 3.425 | 27,456 |
| 2022-02-14 | 3.350 | 3.350 | 3.150 | 3.340 | 3.325 | 44,308 |
| 2022-02-11 | 3.250 | 3.380 | 3.140 | 3.380 | 3.365 | 41,413 |
| 2022-02-10 | 3.530 | 3.570 | 3.240 | 3.250 | 3.236 | 49,491 |
| 2022-02-09 | 3.660 | 3.745 | 3.475 | 3.500 | 3.485 | 42,767 |
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.