Lleidanetworks Serveis Telematics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.010 | 1.030 | 1.000 | 1.010 | 1.010 | 1,744 |
| 2024-11-27 | 0.990 | 1.025 | 0.980 | 1.025 | 1.025 | 4,102 |
| 2024-11-26 | 1.010 | 1.030 | 1.000 | 1.010 | 1.010 | 757 |
| 2024-11-25 | 1.000 | 1.030 | 1.000 | 1.020 | 1.020 | 10,009 |
| 2024-11-22 | 1.010 | 1.020 | 0.980 | 1.020 | 1.020 | 8,528 |
| 2024-11-21 | 0.982 | 1.030 | 0.982 | 1.030 | 1.030 | 14,157 |
| 2024-11-20 | 0.980 | 1.050 | 0.980 | 1.000 | 1.000 | 34,601 |
| 2024-11-19 | 1.075 | 1.085 | 0.970 | 1.000 | 1.000 | 67,292 |
| 2024-11-18 | 1.045 | 1.090 | 1.040 | 1.075 | 1.075 | 7,994 |
| 2024-11-15 | 1.050 | 1.080 | 1.050 | 1.070 | 1.070 | 12,777 |
| 2024-11-14 | 1.060 | 1.070 | 1.030 | 1.040 | 1.040 | 9,280 |
| 2024-11-13 | 1.050 | 1.070 | 1.025 | 1.070 | 1.070 | 32,037 |
| 2024-11-12 | 1.095 | 1.095 | 1.050 | 1.065 | 1.065 | 10,784 |
| 2024-11-11 | 1.100 | 1.120 | 1.060 | 1.090 | 1.090 | 49,204 |
| 2024-11-08 | 1.115 | 1.120 | 1.100 | 1.100 | 1.100 | 6,728 |
| 2024-11-07 | 1.115 | 1.115 | 1.090 | 1.115 | 1.115 | 2,101 |
| 2024-11-06 | 1.150 | 1.160 | 1.060 | 1.125 | 1.125 | 84,388 |
| 2024-11-05 | 1.150 | 1.195 | 1.135 | 1.155 | 1.155 | 40,693 |
| 2024-11-04 | 1.195 | 1.235 | 1.130 | 1.140 | 1.140 | 33,455 |
| 2024-11-01 | 1.180 | 1.225 | 1.155 | 1.170 | 1.170 | 39,716 |
| 2024-10-31 | 1.185 | 1.235 | 1.155 | 1.180 | 1.180 | 71,201 |
| 2024-10-30 | 1.080 | 1.250 | 1.070 | 1.160 | 1.160 | 460,625 |
| 2024-10-29 | 1.100 | 1.100 | 1.060 | 1.095 | 1.095 | 153,318 |
| 2024-10-28 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 600 |
| 2024-10-25 | 1.100 | 1.100 | 1.060 | 1.100 | 1.100 | 7,200 |
| 2024-10-24 | 1.070 | 1.100 | 1.050 | 1.100 | 1.100 | 5,143 |
| 2024-10-23 | 1.075 | 1.100 | 1.060 | 1.095 | 1.095 | 7,489 |
| 2024-10-22 | 1.050 | 1.100 | 1.040 | 1.100 | 1.100 | 17,871 |
| 2024-10-21 | 1.075 | 1.085 | 1.050 | 1.050 | 1.050 | 6,390 |
| 2024-10-18 | 1.070 | 1.100 | 1.060 | 1.060 | 1.060 | 27,370 |
| 2024-10-17 | 1.095 | 1.095 | 1.075 | 1.090 | 1.090 | 1,026 |
| 2024-10-16 | 1.100 | 1.100 | 1.075 | 1.100 | 1.100 | 10,600 |
| 2024-10-15 | 1.100 | 1.100 | 1.075 | 1.090 | 1.090 | 11,486 |
| 2024-10-14 | 1.140 | 1.140 | 1.100 | 1.100 | 1.100 | 20,001 |
| 2024-10-11 | 1.165 | 1.170 | 1.150 | 1.165 | 1.165 | 24,427 |
| 2024-10-10 | 1.135 | 1.150 | 1.135 | 1.150 | 1.150 | 2,900 |
| 2024-10-09 | 1.085 | 1.170 | 1.085 | 1.125 | 1.125 | 7,830 |
| 2024-10-08 | 1.080 | 1.110 | 1.050 | 1.110 | 1.110 | 9,060 |
| 2024-10-07 | 1.140 | 1.150 | 1.090 | 1.090 | 1.090 | 1,285 |
| 2024-10-04 | 1.150 | 1.150 | 1.095 | 1.135 | 1.135 | 6,957 |
| 2024-10-03 | 1.155 | 1.155 | 1.125 | 1.150 | 1.150 | 764 |
| 2024-10-02 | 1.155 | 1.155 | 1.100 | 1.145 | 1.145 | 3,423 |
| 2024-10-01 | 1.120 | 1.165 | 1.110 | 1.150 | 1.150 | 17,283 |
| 2024-09-30 | 1.110 | 1.145 | 1.110 | 1.145 | 1.145 | 29,352 |
| 2024-09-27 | 1.075 | 1.115 | 1.075 | 1.110 | 1.110 | 3,517 |
| 2024-09-26 | 1.065 | 1.095 | 1.050 | 1.075 | 1.075 | 4,765 |
| 2024-09-25 | 1.070 | 1.090 | 1.060 | 1.090 | 1.090 | 7,519 |
| 2024-09-24 | 1.045 | 1.115 | 1.045 | 1.090 | 1.090 | 6,710 |
| 2024-09-23 | 1.080 | 1.080 | 1.040 | 1.070 | 1.070 | 7,746 |
| 2024-09-20 | 1.120 | 1.120 | 1.035 | 1.070 | 1.070 | 32,147 |
| 2024-09-19 | 1.020 | 1.120 | 1.000 | 1.100 | 1.100 | 48,856 |
| 2024-09-18 | 1.035 | 1.050 | 1.015 | 1.040 | 1.040 | 11,961 |
| 2024-09-17 | 1.035 | 1.070 | 1.035 | 1.060 | 1.060 | 4,386 |
| 2024-09-16 | 1.070 | 1.070 | 1.005 | 1.035 | 1.035 | 28,472 |
| 2024-09-13 | 1.070 | 1.090 | 1.050 | 1.080 | 1.080 | 4,158 |
| 2024-09-12 | 1.075 | 1.090 | 1.075 | 1.090 | 1.090 | 1,126 |
| 2024-09-11 | 1.105 | 1.105 | 1.085 | 1.100 | 1.100 | 3,207 |
| 2024-09-10 | 1.115 | 1.115 | 1.085 | 1.085 | 1.085 | 2,126 |
| 2024-09-09 | 1.090 | 1.095 | 1.085 | 1.095 | 1.095 | 1,200 |
| 2024-09-06 | 1.070 | 1.135 | 1.070 | 1.110 | 1.110 | 22,205 |
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.