Lleidanetworks Serveis Telematics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.420	1.595	1.420	1.595	1.595	115,588
2025-08-14	1.430	1.475	1.420	1.420	1.420	18,319
2025-08-13	1.375	1.430	1.375	1.430	1.430	13,492
2025-08-12	1.435	1.450	1.340	1.390	1.390	94,316
2025-08-11	1.260	1.500	1.260	1.370	1.370	148,031
2025-08-08	1.220	1.270	1.220	1.250	1.250	10,514
2025-08-07	1.210	1.240	1.210	1.240	1.240	5,854
2025-08-06	1.220	1.255	1.200	1.235	1.235	11,599
2025-08-05	1.260	1.270	1.190	1.220	1.220	27,758
2025-08-04	1.200	1.250	1.200	1.235	1.235	8,912
2025-08-01	1.250	1.250	1.180	1.180	1.180	13,879
2025-07-31	1.230	1.230	1.200	1.230	1.230	8,408
2025-07-30	1.245	1.285	1.205	1.230	1.230	25,059
2025-07-29	1.270	1.295	1.210	1.230	1.230	50,848
2025-07-28	1.300	1.345	1.245	1.290	1.290	164,261
2025-07-25	1.420	1.450	1.350	1.390	1.390	34,024
2025-07-24	1.390	1.510	1.315	1.390	1.390	212,791
2025-07-23	1.225	1.360	1.225	1.360	1.360	47,268
2025-07-22	1.225	1.275	1.210	1.210	1.210	4,742
2025-07-21	1.240	1.260	1.200	1.245	1.245	14,703
2025-07-18	1.260	1.260	1.250	1.260	1.260	21,147
2025-07-17	1.245	1.280	1.235	1.265	1.265	5,464
2025-07-16	1.290	1.320	1.230	1.230	1.230	53,776
2025-07-15	1.200	1.360	1.200	1.315	1.315	212,962
2025-07-14	1.250	1.250	1.190	1.190	1.190	9,719
2025-07-11	1.195	1.250	1.195	1.250	1.250	14,115
2025-07-10	1.170	1.180	1.170	1.180	1.180	3,356
2025-07-09	1.185	1.235	1.170	1.190	1.190	8,237
2025-07-08	1.180	1.240	1.180	1.180	1.180	2,010
2025-07-07	1.230	1.230	1.170	1.170	1.170	1,950
2025-07-04	1.185	1.230	1.150	1.230	1.230	3,512
2025-07-03	1.210	1.210	1.190	1.210	1.210	1,200
2025-07-02	1.245	1.245	1.200	1.200	1.200	8,600
2025-07-01	1.200	1.250	1.125	1.215	1.215	26,424
2025-06-30	1.140	1.220	1.140	1.180	1.180	6,245
2025-06-27	1.150	1.160	1.120	1.160	1.160	12,985
2025-06-26	1.190	1.190	1.110	1.150	1.150	10,602
2025-06-25	1.185	1.190	1.180	1.190	1.190	1,256
2025-06-24	1.150	1.190	1.150	1.185	1.185	2,292
2025-06-23	1.180	1.180	1.100	1.145	1.145	5,557
2025-06-20	1.135	1.200	1.120	1.200	1.200	12,579
2025-06-19	1.120	1.140	1.120	1.140	1.140	925
2025-06-18	1.140	1.180	1.120	1.140	1.140	19,480
2025-06-17	1.190	1.200	1.140	1.140	1.140	33,199
2025-06-16	1.210	1.210	1.175	1.175	1.175	56,404
2025-06-13	1.220	1.240	1.220	1.230	1.230	8,795
2025-06-12	1.240	1.265	1.240	1.245	1.245	1,830
2025-06-11	1.220	1.260	1.220	1.240	1.240	6,237
2025-06-10	1.230	1.230	1.220	1.220	1.220	31,373
2025-06-09	1.200	1.245	1.200	1.225	1.225	27,149
2025-06-06	1.210	1.230	1.195	1.200	1.200	7,725
2025-06-05	1.225	1.225	1.210	1.210	1.210	1,361
2025-06-04	1.215	1.250	1.205	1.225	1.225	10,462
2025-06-03	1.240	1.240	1.210	1.215	1.215	4,754
2025-06-02	1.210	1.250	1.210	1.250	1.250	10,858
2025-05-30	1.240	1.250	1.220	1.230	1.230	7,496
2025-05-29	1.255	1.270	1.220	1.240	1.240	22,906
2025-05-28	1.250	1.280	1.210	1.280	1.280	25,621
2025-05-27	1.250	1.275	1.250	1.275	1.275	18,432
2025-05-26	1.240	1.240	1.205	1.220	1.220	20,255

← NewerPage 6 of 22 · 1,277 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.