Lleidanetworks Serveis Telematics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.190 | 1.220 | 1.160 | 1.220 | 1.220 | 33,503 |
| 2026-02-03 | 1.240 | 1.240 | 1.180 | 1.190 | 1.190 | 45,801 |
| 2026-02-02 | 1.245 | 1.250 | 1.245 | 1.250 | 1.250 | 860 |
| 2026-01-30 | 1.245 | 1.260 | 1.245 | 1.245 | 1.245 | 12,553 |
| 2026-01-29 | 1.270 | 1.325 | 1.250 | 1.250 | 1.250 | 18,725 |
| 2026-01-28 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 237 |
| 2026-01-27 | 1.300 | 1.300 | 1.240 | 1.265 | 1.265 | 99,286 |
| 2026-01-26 | 1.350 | 1.350 | 1.290 | 1.350 | 1.350 | 23,063 |
| 2026-01-23 | 1.330 | 1.345 | 1.275 | 1.345 | 1.345 | 28,691 |
| 2026-01-22 | 1.250 | 1.350 | 1.250 | 1.330 | 1.330 | 103,188 |
| 2026-01-21 | 1.270 | 1.270 | 1.220 | 1.230 | 1.230 | 36,981 |
| 2026-01-20 | 1.270 | 1.270 | 1.250 | 1.250 | 1.250 | 1,949 |
| 2026-01-19 | 1.250 | 1.255 | 1.240 | 1.250 | 1.250 | 3,632 |
| 2026-01-16 | 1.265 | 1.270 | 1.245 | 1.250 | 1.250 | 14,974 |
| 2026-01-15 | 1.260 | 1.265 | 1.260 | 1.265 | 1.265 | 1,714 |
| 2026-01-14 | 1.260 | 1.270 | 1.260 | 1.270 | 1.270 | 4,662 |
| 2026-01-13 | 1.280 | 1.295 | 1.245 | 1.260 | 1.260 | 18,120 |
| 2026-01-12 | 1.320 | 1.340 | 1.265 | 1.275 | 1.275 | 25,261 |
| 2026-01-09 | 1.290 | 1.360 | 1.250 | 1.300 | 1.300 | 79,725 |
| 2026-01-08 | 1.230 | 1.300 | 1.230 | 1.270 | 1.270 | 29,984 |
| 2026-01-07 | 1.210 | 1.245 | 1.210 | 1.230 | 1.230 | 5,075 |
| 2026-01-06 | 1.250 | 1.295 | 1.200 | 1.200 | 1.200 | 11,781 |
| 2026-01-05 | 1.200 | 1.250 | 1.170 | 1.220 | 1.220 | 33,426 |
| 2026-01-02 | 1.210 | 1.315 | 1.200 | 1.200 | 1.200 | 54,577 |
| 2025-12-31 | 1.235 | 1.245 | 1.205 | 1.230 | 1.230 | 103,503 |
| 2025-12-30 | 1.240 | 1.270 | 1.215 | 1.260 | 1.260 | 41,372 |
| 2025-12-29 | 1.270 | 1.270 | 1.220 | 1.270 | 1.270 | 63,445 |
| 2025-12-24 | 1.260 | 1.285 | 1.260 | 1.285 | 1.285 | 5,041 |
| 2025-12-23 | 1.290 | 1.300 | 1.235 | 1.285 | 1.285 | 33,662 |
| 2025-12-22 | 1.340 | 1.345 | 1.320 | 1.320 | 1.320 | 8,425 |
| 2025-12-19 | 1.370 | 1.370 | 1.330 | 1.340 | 1.340 | 8,890 |
| 2025-12-18 | 1.380 | 1.380 | 1.320 | 1.380 | 1.380 | 5,079 |
| 2025-12-17 | 1.360 | 1.425 | 1.320 | 1.395 | 1.395 | 7,282 |
| 2025-12-16 | 1.385 | 1.385 | 1.345 | 1.360 | 1.360 | 6,419 |
| 2025-12-15 | 1.365 | 1.400 | 1.360 | 1.360 | 1.360 | 10,654 |
| 2025-12-12 | 1.375 | 1.410 | 1.365 | 1.365 | 1.365 | 15,577 |
| 2025-12-11 | 1.410 | 1.445 | 1.390 | 1.400 | 1.400 | 10,365 |
| 2025-12-10 | 1.355 | 1.440 | 1.355 | 1.410 | 1.410 | 11,852 |
| 2025-12-09 | 1.425 | 1.425 | 1.380 | 1.390 | 1.390 | 14,443 |
| 2025-12-08 | 1.400 | 1.430 | 1.355 | 1.430 | 1.430 | 7,789 |
| 2025-12-05 | 1.405 | 1.405 | 1.340 | 1.350 | 1.350 | 36,880 |
| 2025-12-04 | 1.400 | 1.475 | 1.265 | 1.420 | 1.420 | 67,730 |
| 2025-12-03 | 1.440 | 1.490 | 1.350 | 1.350 | 1.350 | 68,924 |
| 2025-12-02 | 1.460 | 1.510 | 1.460 | 1.460 | 1.460 | 4,576 |
| 2025-12-01 | 1.515 | 1.515 | 1.440 | 1.505 | 1.505 | 6,683 |
| 2025-11-28 | 1.505 | 1.530 | 1.485 | 1.520 | 1.520 | 9,073 |
| 2025-11-27 | 1.475 | 1.475 | 1.460 | 1.465 | 1.465 | 2,769 |
| 2025-11-26 | 1.495 | 1.500 | 1.415 | 1.480 | 1.480 | 5,845 |
| 2025-11-25 | 1.400 | 1.540 | 1.400 | 1.505 | 1.505 | 27,451 |
| 2025-11-24 | 1.420 | 1.440 | 1.340 | 1.400 | 1.400 | 11,324 |
| 2025-11-21 | 1.480 | 1.480 | 1.425 | 1.425 | 1.425 | 3,665 |
| 2025-11-20 | 1.400 | 1.440 | 1.355 | 1.440 | 1.440 | 16,114 |
| 2025-11-19 | 1.390 | 1.455 | 1.350 | 1.405 | 1.405 | 24,452 |
| 2025-11-18 | 1.490 | 1.490 | 1.370 | 1.400 | 1.400 | 33,784 |
| 2025-11-17 | 1.560 | 1.560 | 1.410 | 1.480 | 1.480 | 51,189 |
| 2025-11-14 | 1.535 | 1.575 | 1.470 | 1.560 | 1.560 | 24,737 |
| 2025-11-13 | 1.525 | 1.545 | 1.470 | 1.540 | 1.540 | 3,425 |
| 2025-11-12 | 1.500 | 1.550 | 1.485 | 1.525 | 1.525 | 4,863 |
| 2025-11-11 | 1.505 | 1.520 | 1.455 | 1.455 | 1.455 | 9,075 |
| 2025-11-10 | 1.500 | 1.575 | 1.450 | 1.510 | 1.510 | 13,712 |
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.