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 |
| 2025-10-17 | 1.460 | 1.505 | 1.450 | 1.470 | 1.470 | 26,732 |
| 2025-10-16 | 1.500 | 1.550 | 1.480 | 1.480 | 1.480 | 7,661 |
| 2025-10-15 | 1.520 | 1.555 | 1.425 | 1.510 | 1.510 | 24,840 |
| 2025-10-14 | 1.540 | 1.560 | 1.520 | 1.520 | 1.520 | 10,046 |
| 2025-10-13 | 1.540 | 1.605 | 1.540 | 1.540 | 1.540 | 10,196 |
| 2025-10-10 | 1.540 | 1.550 | 1.540 | 1.540 | 1.540 | 6,020 |
| 2025-10-09 | 1.510 | 1.550 | 1.510 | 1.535 | 1.535 | 6,296 |
| 2025-10-08 | 1.535 | 1.640 | 1.420 | 1.505 | 1.505 | 23,129 |
| 2025-10-07 | 1.550 | 1.550 | 1.540 | 1.550 | 1.550 | 20,037 |
| 2025-10-06 | 1.530 | 1.550 | 1.530 | 1.550 | 1.550 | 4,288 |
| 2025-10-03 | 1.535 | 1.560 | 1.520 | 1.520 | 1.520 | 12,552 |
| 2025-10-02 | 1.545 | 1.585 | 1.505 | 1.545 | 1.545 | 19,793 |
| 2025-10-01 | 1.550 | 1.580 | 1.530 | 1.540 | 1.540 | 3,256 |
| 2025-09-30 | 1.540 | 1.580 | 1.525 | 1.550 | 1.550 | 166,774 |
| 2025-09-29 | 1.535 | 1.585 | 1.525 | 1.550 | 1.550 | 9,757 |
| 2025-09-26 | 1.530 | 1.590 | 1.500 | 1.540 | 1.540 | 18,345 |
| 2025-09-25 | 1.590 | 1.590 | 1.530 | 1.560 | 1.560 | 2,596 |
| 2025-09-24 | 1.575 | 1.575 | 1.530 | 1.575 | 1.575 | 2,667 |
| 2025-09-23 | 1.520 | 1.605 | 1.500 | 1.590 | 1.590 | 43,694 |
| 2025-09-22 | 1.580 | 1.590 | 1.500 | 1.550 | 1.550 | 19,486 |
| 2025-09-19 | 1.575 | 1.590 | 1.520 | 1.550 | 1.550 | 15,551 |
| 2025-09-18 | 1.605 | 1.605 | 1.560 | 1.560 | 1.560 | 10,598 |
| 2025-09-17 | 1.590 | 1.625 | 1.590 | 1.605 | 1.605 | 153,717 |
| 2025-09-16 | 1.540 | 1.580 | 1.540 | 1.580 | 1.580 | 13,009 |
| 2025-09-15 | 1.540 | 1.570 | 1.540 | 1.540 | 1.540 | 10,614 |
| 2025-09-12 | 1.595 | 1.595 | 1.500 | 1.545 | 1.545 | 33,712 |
| 2025-09-11 | 1.560 | 1.620 | 1.505 | 1.595 | 1.595 | 59,430 |
| 2025-09-10 | 1.650 | 1.650 | 1.515 | 1.595 | 1.595 | 43,162 |
| 2025-09-09 | 1.660 | 1.660 | 1.590 | 1.645 | 1.645 | 34,831 |
| 2025-09-08 | 1.740 | 1.740 | 1.645 | 1.700 | 1.700 | 17,311 |
| 2025-09-05 | 1.705 | 1.730 | 1.680 | 1.705 | 1.705 | 4,247 |
| 2025-09-04 | 1.685 | 1.730 | 1.680 | 1.690 | 1.690 | 26,078 |
| 2025-09-03 | 1.715 | 1.720 | 1.645 | 1.685 | 1.685 | 11,720 |
| 2025-09-02 | 1.720 | 1.730 | 1.665 | 1.715 | 1.715 | 8,742 |
| 2025-09-01 | 1.725 | 1.725 | 1.610 | 1.720 | 1.720 | 17,756 |
| 2025-08-29 | 1.725 | 1.725 | 1.655 | 1.700 | 1.700 | 16,001 |
| 2025-08-28 | 1.650 | 1.725 | 1.600 | 1.725 | 1.725 | 47,476 |
| 2025-08-27 | 1.715 | 1.750 | 1.640 | 1.675 | 1.675 | 103,867 |
| 2025-08-26 | 1.715 | 1.750 | 1.705 | 1.740 | 1.740 | 13,938 |
| 2025-08-25 | 1.755 | 1.760 | 1.685 | 1.730 | 1.730 | 21,508 |
| 2025-08-22 | 1.710 | 1.760 | 1.670 | 1.750 | 1.750 | 65,008 |
| 2025-08-21 | 1.670 | 1.820 | 1.640 | 1.750 | 1.750 | 321,588 |
| 2025-08-20 | 1.550 | 1.655 | 1.430 | 1.600 | 1.600 | 138,069 |
| 2025-08-19 | 1.565 | 1.590 | 1.510 | 1.580 | 1.580 | 39,875 |
| 2025-08-18 | 1.610 | 1.660 | 1.555 | 1.565 | 1.565 | 102,469 |
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.