Lleidanetworks Serveis Telematics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 3.520 | 3.750 | 3.450 | 3.620 | 3.604 | 48,003 |
| 2022-02-07 | 3.480 | 3.580 | 3.255 | 3.520 | 3.505 | 23,128 |
| 2022-02-04 | 3.370 | 3.450 | 3.180 | 3.450 | 3.435 | 18,195 |
| 2022-02-03 | 3.405 | 3.440 | 3.295 | 3.360 | 3.345 | 19,897 |
| 2022-02-02 | 3.490 | 3.635 | 3.395 | 3.545 | 3.530 | 58,399 |
| 2022-02-01 | 3.280 | 3.545 | 3.250 | 3.440 | 3.425 | 57,008 |
| 2022-01-31 | 3.100 | 3.280 | 3.030 | 3.280 | 3.266 | 35,412 |
| 2022-01-28 | 3.195 | 3.195 | 2.990 | 3.065 | 3.052 | 85,592 |
| 2022-01-27 | 3.410 | 3.410 | 3.170 | 3.200 | 3.186 | 77,241 |
| 2022-01-26 | 3.390 | 3.450 | 3.300 | 3.420 | 3.405 | 38,779 |
| 2022-01-25 | 3.330 | 3.400 | 3.160 | 3.385 | 3.370 | 32,021 |
| 2022-01-24 | 3.290 | 3.435 | 3.210 | 3.300 | 3.286 | 63,567 |
| 2022-01-21 | 3.380 | 3.380 | 3.155 | 3.235 | 3.221 | 145,669 |
| 2022-01-20 | 3.540 | 3.540 | 3.380 | 3.405 | 3.390 | 34,681 |
| 2022-01-19 | 3.685 | 3.720 | 3.370 | 3.500 | 3.485 | 75,885 |
| 2022-01-18 | 3.900 | 3.970 | 3.650 | 3.650 | 3.634 | 86,002 |
| 2022-01-17 | 3.890 | 3.965 | 3.890 | 3.950 | 3.933 | 10,949 |
| 2022-01-14 | 3.800 | 3.970 | 3.790 | 3.920 | 3.903 | 49,021 |
| 2022-01-13 | 3.860 | 3.900 | 3.760 | 3.900 | 3.883 | 18,871 |
| 2022-01-12 | 3.740 | 3.880 | 3.670 | 3.880 | 3.863 | 91,336 |
| 2022-01-11 | 3.720 | 3.730 | 3.655 | 3.700 | 3.684 | 15,565 |
| 2022-01-10 | 3.680 | 3.780 | 3.660 | 3.730 | 3.714 | 12,658 |
| 2022-01-07 | 3.800 | 3.800 | 3.690 | 3.715 | 3.699 | 87,280 |
| 2022-01-06 | 4.010 | 4.010 | 3.765 | 3.800 | 3.783 | 77,055 |
| 2022-01-05 | 4.000 | 4.050 | 3.930 | 4.050 | 4.032 | 20,862 |
| 2022-01-04 | 4.100 | 4.100 | 3.950 | 3.995 | 3.978 | 31,669 |
| 2022-01-03 | 3.910 | 4.150 | 3.910 | 4.100 | 4.082 | 11,334 |
| 2021-12-30 | 3.720 | 3.955 | 3.720 | 3.955 | 3.938 | 116,022 |
| 2021-12-29 | 4.020 | 4.110 | 3.700 | 3.700 | 3.684 | 78,832 |
| 2021-12-28 | 4.200 | 4.260 | 4.000 | 4.000 | 3.983 | 33,919 |
| 2021-12-27 | 4.250 | 4.335 | 4.100 | 4.235 | 4.216 | 49,373 |
| 2021-12-23 | 4.080 | 4.300 | 4.070 | 4.230 | 4.211 | 48,821 |
| 2021-12-22 | 3.930 | 4.080 | 3.930 | 4.080 | 4.062 | 71,305 |
| 2021-12-21 | 3.910 | 3.995 | 3.850 | 3.950 | 3.933 | 22,253 |
| 2021-12-20 | 3.780 | 3.995 | 3.720 | 3.910 | 3.893 | 45,868 |
| 2021-12-17 | 3.890 | 4.015 | 3.800 | 3.820 | 3.803 | 16,865 |
| 2021-12-16 | 3.750 | 3.990 | 3.720 | 3.920 | 3.903 | 25,070 |
| 2021-12-15 | 3.730 | 3.820 | 3.700 | 3.820 | 3.803 | 15,555 |
| 2021-12-14 | 3.720 | 3.820 | 3.590 | 3.730 | 3.714 | 42,291 |
| 2021-12-13 | 3.800 | 3.800 | 3.715 | 3.735 | 3.719 | 19,912 |
| 2021-12-10 | 3.860 | 3.900 | 3.755 | 3.770 | 3.754 | 69,351 |
| 2021-12-09 | 3.825 | 3.970 | 3.740 | 3.835 | 3.818 | 123,870 |
| 2021-12-08 | 3.970 | 3.970 | 3.825 | 3.825 | 3.808 | 59,817 |
| 2021-12-07 | 4.005 | 4.100 | 3.960 | 4.000 | 3.983 | 38,953 |
| 2021-12-06 | 4.180 | 4.200 | 3.980 | 4.005 | 3.987 | 8,087 |
| 2021-12-03 | 4.170 | 4.300 | 4.085 | 4.140 | 4.122 | 53,072 |
| 2021-12-02 | 4.200 | 4.300 | 4.055 | 4.140 | 4.122 | 24,350 |
| 2021-12-01 | 4.130 | 4.220 | 3.800 | 4.200 | 4.182 | 48,519 |
| 2021-11-30 | 3.970 | 4.130 | 3.940 | 4.100 | 4.082 | 18,255 |
| 2021-11-29 | 3.880 | 4.220 | 3.740 | 4.050 | 4.032 | 104,716 |
| 2021-11-26 | 3.950 | 4.030 | 3.780 | 3.875 | 3.858 | 70,430 |
| 2021-11-25 | 3.870 | 3.965 | 3.840 | 3.880 | 3.863 | 71,350 |
| 2021-11-24 | 3.960 | 4.095 | 3.860 | 3.920 | 3.903 | 70,189 |
| 2021-11-23 | 3.930 | 3.930 | 3.655 | 3.900 | 3.883 | 120,048 |
| 2021-11-22 | 4.030 | 4.050 | 3.900 | 3.900 | 3.883 | 114,489 |
| 2021-11-19 | 4.300 | 4.310 | 4.075 | 4.100 | 4.082 | 43,549 |
| 2021-11-18 | 4.400 | 4.420 | 4.275 | 4.345 | 4.326 | 44,599 |
| 2021-11-17 | 4.160 | 4.350 | 3.855 | 4.240 | 4.221 | 170,448 |
| 2021-11-16 | 4.260 | 4.310 | 4.110 | 4.180 | 4.162 | 90,532 |
| 2021-11-15 | 4.270 | 4.385 | 4.240 | 4.270 | 4.251 | 78,558 |
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.