Llorente & Cuenca S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	5.700	5.700	5.550	5.550	5.550	1,071
2026-10-15	5.800	5.800	5.800	5.800	5.800	50
2026-10-14	5.650	5.800	5.650	5.800	5.800	50
2026-10-13	5.800	5.800	5.800	5.800	5.800	250
2026-10-12	5.800	5.800	5.800	5.800	5.800	250
2026-10-09	5.800	5.800	5.800	5.800	5.800	250
2026-10-08	5.800	5.800	5.800	5.800	5.800	1,180
2026-10-07	5.750	5.950	5.700	5.800	5.800	1,180
2026-10-06	5.750	5.750	5.750	5.750	5.750	2
2026-10-05	5.750	5.750	5.750	5.750	5.750	2
2026-10-02	5.750	5.750	5.750	5.750	5.750	255
2026-10-01	5.750	5.750	5.750	5.750	5.750	255
2026-09-30	5.650	5.750	5.600	5.750	5.750	255
2026-09-29	5.650	5.750	5.650	5.750	5.750	50
2026-09-28	6.200	6.200	5.750	5.750	5.750	1,504
2026-09-25	6.400	6.400	6.000	6.300	6.300	3,275
2026-09-24	6.700	6.800	6.500	6.550	6.550	1,082
2026-09-23	6.800	6.800	6.800	6.800	6.800	11
2026-09-22	6.700	6.800	6.700	6.800	6.800	11
2026-09-21	6.700	6.900	6.700	6.800	6.800	157
2026-09-18	6.800	6.800	6.800	6.800	6.800	349
2026-09-17	6.700	6.800	6.600	6.800	6.800	349
2026-09-16	6.700	6.800	6.700	6.800	6.800	434
2026-09-15	6.800	7.100	6.600	6.800	6.800	4,545
2026-09-14	5.750	7.500	5.750	7.200	7.200	16,581
2026-09-11	5.500	5.700	5.500	5.700	5.700	3,288
2026-09-10	5.200	5.450	5.200	5.450	5.450	3,760
2026-09-09	4.820	5.100	4.820	5.100	5.100	3,007
2026-09-08	4.960	5.000	4.960	5.000	5.000	2,150
2026-09-07	4.760	4.940	4.760	4.940	4.940	1,656
2026-09-04	4.860	4.900	4.860	4.880	4.880	2,400
2026-09-03	4.880	4.880	4.880	4.880	4.880	200
2026-09-02	4.880	4.880	4.880	4.880	4.880	200
2026-09-01	4.700	4.880	4.700	4.880	4.880	200
2026-08-31	4.880	4.880	4.880	4.880	4.880	300
2026-08-28	4.880	4.880	4.880	4.880	4.880	0
2026-08-27	4.880	4.880	4.880	4.880	4.880	0
2026-08-26	4.880	4.880	4.880	4.880	4.880	0
2026-08-25	4.760	4.880	4.760	4.880	4.880	3,543
2026-08-24	4.700	4.780	4.700	4.780	4.780	1,150
2026-08-21	4.600	4.760	4.600	4.760	4.760	4,855
2026-08-20	4.500	4.600	4.500	4.560	4.560	1,443
2026-08-19	4.440	4.500	4.440	4.500	4.500	18,770
2026-08-18	4.420	4.420	4.420	4.420	4.420	200
2026-08-17	4.420	4.420	4.420	4.420	4.420	400
2026-08-14	4.420	4.420	4.420	4.420	4.420	730
2026-08-13	4.500	4.500	4.460	4.460	4.460	810
2026-08-12	4.560	4.560	4.540	4.540	4.540	730
2026-08-11	4.640	4.660	4.540	4.600	4.600	2,895
2026-08-10	4.620	4.640	4.620	4.620	4.620	1,071
2026-08-07	4.560	4.620	4.560	4.600	4.600	7,851
2026-08-06	4.480	4.520	4.480	4.500	4.500	1,400
2026-08-05	4.440	4.440	4.440	4.440	4.440	999
2026-08-04	4.520	4.520	4.240	4.300	4.300	11,243
2026-08-03	4.620	4.620	4.580	4.580	4.580	3,694
2026-07-31	4.660	4.660	4.640	4.640	4.640	1,100
2026-07-30	4.800	4.800	4.700	4.700	4.700	10,404
2026-07-29	4.860	4.860	4.860	4.860	4.860	1,200
2026-07-28	4.840	4.960	4.840	4.960	4.960	1,065
2026-07-27	4.960	5.000	4.960	4.960	4.960	702

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-17	0.1720 EUR
2024-07-16	0.1720 EUR
2023-07-13	0.1320 EUR
2022-07-13	0.1320 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.