Llorente & Cuenca S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	9.800	9.800	9.700	9.700	9.348	340
2024-05-23	9.700	9.700	9.700	9.700	9.348	1,300
2024-05-22	9.800	9.900	9.800	9.900	9.540	695
2024-05-21	9.750	9.800	9.750	9.800	9.444	17,205
2024-05-20	9.700	9.700	9.700	9.700	9.348	895
2024-05-17	9.500	9.600	9.500	9.600	9.251	1,705
2024-05-16	9.450	9.450	9.450	9.450	9.107	1,064
2024-05-15	9.500	9.500	9.450	9.450	9.107	200
2024-05-13	9.450	9.450	9.400	9.450	9.107	1,522
2024-05-10	9.450	9.450	9.450	9.450	9.107	500
2024-05-09	9.500	9.500	9.400	9.400	9.059	1,484
2024-05-08	9.400	9.450	9.400	9.450	9.107	8,700
2024-05-07	9.700	9.700	9.400	9.400	9.059	2,510
2024-05-03	9.400	9.650	9.400	9.650	9.299	3,228
2024-05-02	9.400	9.450	9.400	9.450	9.107	2,264
2024-04-30	9.300	9.400	9.300	9.400	9.059	1,052
2024-04-22	9.150	9.250	9.100	9.100	8.769	356
2024-04-19	9.000	9.100	9.000	9.100	8.769	264
2024-04-18	9.000	9.100	9.000	9.100	8.769	653
2024-04-16	8.850	8.850	8.850	8.850	8.529	542
2024-04-15	8.850	8.850	8.850	8.850	8.529	23,964
2024-04-12	8.900	9.000	8.900	8.900	8.577	1,625
2024-04-10	9.100	9.100	9.000	9.000	8.673	2,049
2024-04-09	9.100	9.100	9.000	9.000	8.673	1,099
2024-04-05	9.300	9.300	9.200	9.200	8.866	1,040
2024-04-04	9.300	9.450	9.150	9.300	8.962	1,590
2024-04-03	8.850	9.100	8.850	9.050	8.721	7,790
2024-04-02	9.000	9.100	8.900	8.900	8.577	1,617
2024-03-27	9.100	9.100	9.000	9.000	8.673	730
2024-03-26	9.200	9.250	9.200	9.200	8.866	500
2024-03-25	9.200	9.200	9.000	9.000	8.673	250
2024-03-22	9.200	9.200	9.000	9.000	8.673	1,860
2024-03-21	9.200	9.200	9.000	9.100	8.769	540
2024-03-20	9.000	9.200	9.000	9.050	8.721	330
2024-03-19	9.000	9.050	9.000	9.050	8.721	130
2024-03-18	9.150	9.150	9.050	9.050	8.721	514
2024-03-15	9.250	9.400	9.150	9.150	8.818	615
2024-03-14	9.450	9.450	9.400	9.400	9.059	5
2024-03-13	9.450	9.450	9.250	9.400	9.059	202
2024-03-12	9.250	9.400	9.150	9.400	9.059	1,690
2024-03-11	9.450	9.450	9.350	9.400	9.059	432
2024-03-07	9.300	9.400	9.300	9.400	9.059	110
2024-03-06	9.500	9.500	9.400	9.400	9.059	1,015
2024-03-05	9.600	9.600	9.600	9.600	9.251	93
2024-03-04	9.600	9.600	9.600	9.600	9.251	607
2024-02-28	9.500	9.550	9.500	9.550	9.203	426
2024-02-27	9.550	9.550	9.550	9.550	9.203	676
2024-02-26	9.750	9.750	9.500	9.500	9.155	6,845
2024-02-23	9.600	9.600	9.600	9.600	9.251	2,216
2024-02-22	9.750	9.750	9.750	9.750	9.396	391
2024-02-21	9.750	9.750	9.750	9.750	9.396	2,169
2024-02-20	9.550	9.750	9.550	9.750	9.396	2,289
2024-02-16	9.400	9.500	9.400	9.500	9.155	232
2024-02-15	9.400	9.500	9.400	9.500	9.155	110
2024-02-14	9.500	9.500	9.400	9.500	9.155	1,857
2024-02-13	9.500	9.500	9.500	9.500	9.155	730
2024-02-12	9.600	9.600	9.600	9.600	9.251	1,531
2024-02-09	9.800	9.800	9.700	9.700	9.348	225
2024-02-08	9.750	9.750	9.700	9.700	9.348	1,324
2024-02-07	9.850	9.850	9.850	9.850	9.492	761

← NewerPage 10 of 18 · 1,067 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.