Lleidanetworks Serveis Telematics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	1.225	1.230	1.205	1.205	1.205	8,258
2025-05-22	1.265	1.300	1.200	1.240	1.240	50,790
2025-05-21	1.220	1.290	1.190	1.290	1.290	21,886
2025-05-20	1.265	1.285	1.250	1.250	1.250	29,608
2025-05-19	1.260	1.290	1.255	1.275	1.275	2,895
2025-05-16	1.270	1.270	1.250	1.250	1.250	1,200
2025-05-15	1.275	1.285	1.240	1.280	1.280	17,567
2025-05-14	1.280	1.300	1.250	1.265	1.265	22,962
2025-05-13	1.245	1.295	1.230	1.280	1.280	7,144
2025-05-12	1.265	1.290	1.245	1.270	1.270	6,763
2025-05-09	1.300	1.300	1.235	1.290	1.290	10,619
2025-05-08	1.270	1.305	1.270	1.270	1.270	8,677
2025-05-07	1.290	1.290	1.250	1.290	1.290	26,243
2025-05-06	1.320	1.320	1.210	1.220	1.220	31,535
2025-05-05	1.310	1.370	1.280	1.290	1.290	180,709
2025-05-02	1.220	1.250	1.190	1.250	1.250	23,728
2025-04-30	1.255	1.260	1.190	1.240	1.240	43,947
2025-04-29	1.180	1.250	1.180	1.245	1.245	7,244
2025-04-28	1.210	1.250	1.165	1.165	1.165	44,273
2025-04-25	1.155	1.245	1.140	1.190	1.190	85,130
2025-04-24	1.120	1.180	1.120	1.140	1.140	22,140
2025-04-23	1.130	1.130	1.090	1.120	1.120	8,652
2025-04-22	1.145	1.145	1.145	1.145	1.145	4,445
2025-04-17	1.130	1.170	1.120	1.150	1.150	11,062
2025-04-16	1.130	1.195	1.120	1.130	1.130	47,401
2025-04-15	1.020	1.140	1.020	1.110	1.110	22,337
2025-04-14	1.030	1.070	0.982	1.020	1.020	9,077
2025-04-11	1.030	1.030	1.025	1.025	1.025	3,980
2025-04-10	1.070	1.070	1.050	1.050	1.050	290
2025-04-09	1.050	1.070	1.025	1.050	1.050	4,021
2025-04-08	1.020	1.080	0.990	1.070	1.070	10,299
2025-04-07	1.035	1.050	0.960	1.020	1.020	21,094
2025-04-04	1.075	1.090	1.020	1.035	1.035	37,632
2025-04-03	1.090	1.090	1.090	1.090	1.090	3,353
2025-04-02	1.080	1.090	1.060	1.090	1.090	7,308
2025-04-01	1.115	1.115	1.060	1.060	1.060	31,440
2025-03-31	1.120	1.130	1.105	1.130	1.130	61
2025-03-28	1.130	1.130	1.115	1.130	1.130	6,091
2025-03-27	1.100	1.120	1.095	1.120	1.120	4,149
2025-03-26	1.110	1.140	1.095	1.135	1.135	9,026
2025-03-25	1.100	1.105	1.100	1.105	1.105	7,451
2025-03-24	1.115	1.120	1.095	1.095	1.095	5,187
2025-03-21	1.130	1.130	1.120	1.120	1.120	3,775
2025-03-20	1.140	1.140	1.115	1.125	1.125	4,381
2025-03-19	1.135	1.145	1.105	1.145	1.145	5,156
2025-03-18	1.115	1.165	1.100	1.140	1.140	16,416
2025-03-17	1.175	1.175	1.065	1.140	1.140	41,739
2025-03-14	1.160	1.170	1.140	1.150	1.150	4,014
2025-03-13	1.175	1.200	1.175	1.180	1.180	20,257
2025-03-12	1.130	1.205	1.100	1.195	1.195	36,365
2025-03-11	1.190	1.195	1.080	1.130	1.130	46,845
2025-03-10	1.185	1.185	1.175	1.175	1.175	6,934
2025-03-07	1.190	1.190	1.190	1.190	1.190	3,042
2025-03-06	1.185	1.200	1.170	1.200	1.200	8,021
2025-03-05	1.180	1.180	1.170	1.180	1.180	14,686
2025-03-04	1.200	1.200	1.170	1.175	1.175	23,960
2025-03-03	1.185	1.215	1.180	1.215	1.215	7,432
2025-02-28	1.190	1.215	1.185	1.200	1.200	5,325
2025-02-27	1.205	1.215	1.180	1.190	1.190	7,452
2025-02-26	1.200	1.220	1.190	1.200	1.200	12,921

← NewerPage 7 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.