Lleidanetworks Serveis Telematics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.170	1.195	1.160	1.175	1.175	28,563
2026-04-30	1.210	1.220	1.180	1.190	1.190	1,603
2026-04-29	1.200	1.220	1.200	1.220	1.220	6,168
2026-04-28	1.200	1.220	1.165	1.200	1.200	13,669
2026-04-27	1.180	1.220	1.180	1.220	1.220	26,083
2026-04-24	1.200	1.220	1.155	1.170	1.170	14,272
2026-04-23	1.180	1.200	1.160	1.200	1.200	27,526
2026-04-22	1.200	1.200	1.190	1.190	1.190	22,075
2026-04-21	1.190	1.200	1.145	1.180	1.180	24,487
2026-04-20	1.170	1.200	1.170	1.200	1.200	12,184
2026-04-17	1.135	1.190	1.125	1.190	1.190	18,868
2026-04-16	1.180	1.180	1.120	1.130	1.130	13,837
2026-04-15	1.165	1.190	1.150	1.160	1.160	12,641
2026-04-14	1.190	1.190	1.155	1.165	1.165	926
2026-04-13	1.170	1.170	1.170	1.170	1.170	55
2026-04-10	1.170	1.170	1.145	1.170	1.170	4,102
2026-04-09	1.155	1.190	1.140	1.160	1.160	22,058
2026-04-08	1.140	1.210	1.120	1.140	1.140	48,670
2026-04-07	1.165	1.200	1.160	1.160	1.160	11,466
2026-04-02	1.150	1.170	1.150	1.165	1.165	2,200
2026-04-01	1.140	1.170	1.100	1.150	1.150	5,330
2026-03-31	1.130	1.165	1.080	1.105	1.105	15,667
2026-03-30	1.130	1.150	1.130	1.150	1.150	433
2026-03-27	1.160	1.165	1.070	1.150	1.150	33,035
2026-03-26	1.150	1.165	1.130	1.165	1.165	18,507
2026-03-25	1.135	1.170	1.135	1.170	1.170	11,852
2026-03-24	1.160	1.160	1.135	1.135	1.135	6,147
2026-03-23	1.170	1.195	1.150	1.160	1.160	10,584
2026-03-20	1.150	1.180	1.150	1.150	1.150	5,322
2026-03-19	1.210	1.210	1.115	1.170	1.170	22,642
2026-03-18	1.200	1.200	1.190	1.200	1.200	736
2026-03-17	1.180	1.220	1.180	1.200	1.200	6,663
2026-03-16	1.140	1.180	1.140	1.180	1.180	7,175
2026-03-13	1.190	1.190	1.130	1.160	1.160	13,426
2026-03-12	1.180	1.180	1.160	1.170	1.170	1,431
2026-03-11	1.170	1.175	1.100	1.160	1.160	13,632
2026-03-10	1.150	1.180	1.115	1.180	1.180	3,718
2026-03-09	1.150	1.160	1.150	1.160	1.160	8,041
2026-03-06	1.150	1.170	1.140	1.140	1.140	227
2026-03-05	1.160	1.180	1.140	1.140	1.140	9,286
2026-03-04	1.165	1.175	1.130	1.160	1.160	18,891
2026-03-03	1.170	1.180	1.150	1.175	1.175	39,028
2026-03-02	1.200	1.200	1.160	1.170	1.170	37,584
2026-02-27	1.195	1.235	1.170	1.190	1.190	60,171
2026-02-26	1.190	1.245	1.180	1.200	1.200	74,795
2026-02-25	1.195	1.200	1.180	1.200	1.200	7,429
2026-02-24	1.200	1.200	1.165	1.190	1.190	5,717
2026-02-23	1.190	1.200	1.180	1.200	1.200	5,650
2026-02-20	1.215	1.215	1.180	1.190	1.190	25,850
2026-02-19	1.265	1.300	1.205	1.210	1.210	65,380
2026-02-18	1.200	1.240	1.195	1.205	1.205	1,252
2026-02-17	1.190	1.220	1.190	1.210	1.210	13,993
2026-02-16	1.190	1.215	1.190	1.190	1.190	10,026
2026-02-13	1.170	1.190	1.170	1.190	1.190	32,180
2026-02-12	1.200	1.200	1.180	1.180	1.180	5,809
2026-02-11	1.190	1.200	1.190	1.190	1.190	8,032
2026-02-10	1.175	1.200	1.160	1.200	1.200	68,517
2026-02-09	1.205	1.205	1.170	1.180	1.180	15,053
2026-02-06	1.170	1.220	1.140	1.195	1.195	34,114
2026-02-05	1.215	1.215	1.185	1.185	1.185	13,342

← NewerPage 3 of 22 · 1,280 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.