Lleidanetworks Serveis Telematics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	1.230	1.230	1.170	1.200	1.200	42,019
2025-02-24	1.215	1.230	1.175	1.210	1.210	22,606
2025-02-21	1.200	1.235	1.195	1.225	1.225	45,017
2025-02-20	1.220	1.220	1.205	1.205	1.205	23,830
2025-02-19	1.220	1.225	1.200	1.215	1.215	12,366
2025-02-18	1.240	1.240	1.200	1.210	1.210	18,497
2025-02-17	1.220	1.260	1.195	1.230	1.230	6,328
2025-02-14	1.250	1.260	1.170	1.240	1.240	37,315
2025-02-13	1.220	1.250	1.220	1.240	1.240	19,153
2025-02-12	1.250	1.280	1.240	1.240	1.240	29,777
2025-02-11	1.220	1.220	1.170	1.220	1.220	35,749
2025-02-10	1.270	1.270	1.195	1.220	1.220	33,469
2025-02-07	1.340	1.350	1.270	1.270	1.270	41,063
2025-02-06	1.300	1.350	1.270	1.315	1.315	77,288
2025-02-05	1.355	1.385	1.260	1.270	1.270	135,251
2025-02-04	1.180	1.350	1.170	1.325	1.325	635,760
2025-02-03	1.105	1.175	1.080	1.140	1.140	64,518
2025-01-31	1.140	1.140	1.075	1.105	1.105	45,705
2025-01-30	1.110	1.180	1.110	1.165	1.165	63,369
2025-01-29	1.110	1.110	1.110	1.110	1.110	841
2025-01-28	1.110	1.125	1.065	1.110	1.110	9,535
2025-01-27	1.070	1.140	1.055	1.130	1.130	31,765
2025-01-24	1.070	1.080	1.050	1.080	1.080	1,434
2025-01-23	1.060	1.095	1.040	1.070	1.070	12,976
2025-01-22	1.060	1.060	1.055	1.055	1.055	1,809
2025-01-21	1.050	1.060	1.050	1.060	1.060	4,687
2025-01-20	1.085	1.085	1.040	1.070	1.070	2,537
2025-01-17	1.060	1.090	1.035	1.090	1.090	6,324
2025-01-16	1.045	1.100	1.015	1.080	1.080	17,909
2025-01-15	1.040	1.055	1.040	1.055	1.055	1,381
2025-01-14	1.060	1.060	1.015	1.030	1.030	3,430
2025-01-13	1.080	1.100	1.070	1.080	1.080	10,230
2025-01-10	1.050	1.070	1.050	1.070	1.070	1,596
2025-01-09	1.055	1.080	1.050	1.080	1.080	1,782
2025-01-08	1.050	1.070	1.030	1.070	1.070	6,465
2025-01-07	1.150	1.160	1.030	1.050	1.050	59,562
2025-01-06	1.070	1.140	1.050	1.130	1.130	59,658
2025-01-03	1.100	1.120	1.090	1.090	1.090	3,700
2025-01-02	0.980	1.130	0.952	1.080	1.080	123,506
2024-12-31	0.980	1.010	0.954	0.980	0.980	27,420
2024-12-30	0.960	1.010	0.960	0.980	0.980	37,088
2024-12-27	0.950	0.984	0.950	0.960	0.960	27,764
2024-12-24	0.942	0.980	0.942	0.970	0.970	13,380
2024-12-23	0.972	0.996	0.940	0.960	0.960	18,158
2024-12-20	0.980	1.010	0.960	0.990	0.990	19,654
2024-12-19	0.952	0.996	0.952	0.990	0.990	12,232
2024-12-18	1.010	1.010	0.990	1.000	1.000	5,677
2024-12-17	1.000	1.000	0.990	1.000	1.000	2,725
2024-12-16	0.990	1.040	0.970	1.020	1.020	14,435
2024-12-13	0.990	1.020	0.980	1.010	1.010	7,672
2024-12-12	1.000	1.010	1.000	1.010	1.010	2,481
2024-12-11	1.020	1.020	1.000	1.000	1.000	7,406
2024-12-10	1.025	1.040	1.010	1.040	1.040	7,220
2024-12-09	1.005	1.030	1.000	1.030	1.030	24,292
2024-12-06	1.010	1.020	1.000	1.010	1.010	8,938
2024-12-05	1.045	1.045	1.015	1.015	1.015	3,060
2024-12-04	1.020	1.070	1.000	1.030	1.030	34,757
2024-12-03	1.010	1.045	1.000	1.045	1.045	10,635
2024-12-02	1.010	1.040	1.000	1.030	1.030	1,176
2024-11-29	1.010	1.040	1.000	1.040	1.040	3,973

← NewerPage 8 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.