Lleidanetworks Serveis Telematics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.505 | 1.525 | 1.465 | 1.465 | 1.465 | 4,312 |
| 2025-11-06 | 1.490 | 1.505 | 1.450 | 1.450 | 1.450 | 12,104 |
| 2025-11-05 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 6,766 |
| 2025-11-04 | 1.570 | 1.570 | 1.500 | 1.500 | 1.500 | 8,803 |
| 2025-11-03 | 1.540 | 1.580 | 1.540 | 1.570 | 1.570 | 20,148 |
| 2025-10-31 | 1.600 | 1.620 | 1.535 | 1.535 | 1.535 | 5,697 |
| 2025-10-30 | 1.595 | 1.600 | 1.530 | 1.600 | 1.600 | 5,655 |
| 2025-10-29 | 1.585 | 1.600 | 1.585 | 1.595 | 1.595 | 18,890 |
| 2025-10-28 | 1.580 | 1.630 | 1.560 | 1.585 | 1.585 | 75,360 |
| 2025-10-27 | 1.560 | 1.585 | 1.495 | 1.585 | 1.585 | 13,000 |
| 2025-10-24 | 1.535 | 1.590 | 1.465 | 1.560 | 1.560 | 12,270 |
| 2025-10-23 | 1.555 | 1.590 | 1.430 | 1.560 | 1.560 | 39,775 |
| 2025-10-22 | 1.550 | 1.600 | 1.520 | 1.530 | 1.530 | 8,258 |
| 2025-10-21 | 1.550 | 1.550 | 1.510 | 1.550 | 1.550 | 10,584 |
| 2025-10-20 | 1.500 | 1.550 | 1.485 | 1.550 | 1.550 | 12,935 |
← NewerPage 5 of 5 · 255 trading days
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.