Llorente & Cuenca S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 9.900 | 9.900 | 9.900 | 9.900 | 9.540 | 100 |
| 2024-02-05 | 9.900 | 9.900 | 9.850 | 9.900 | 9.540 | 2,651 |
| 2024-02-02 | 9.400 | 9.900 | 9.400 | 9.900 | 9.540 | 2,538 |
| 2024-02-01 | 9.150 | 9.300 | 9.150 | 9.300 | 8.962 | 724 |
| 2024-01-30 | 9.150 | 9.150 | 8.900 | 9.150 | 8.818 | 4,279 |
| 2024-01-29 | 8.550 | 8.900 | 8.500 | 8.900 | 8.577 | 3,800 |
| 2024-01-26 | 8.500 | 8.550 | 8.400 | 8.400 | 8.095 | 11,898 |
| 2024-01-25 | 8.350 | 8.400 | 8.250 | 8.400 | 8.095 | 11,045 |
| 2024-01-24 | 8.200 | 8.250 | 8.200 | 8.250 | 7.950 | 1,429 |
| 2024-01-22 | 8.250 | 8.300 | 8.250 | 8.300 | 7.999 | 180 |
| 2024-01-19 | 8.400 | 8.400 | 8.300 | 8.300 | 7.999 | 62 |
| 2024-01-18 | 8.100 | 8.300 | 8.050 | 8.300 | 7.999 | 231 |
| 2024-01-17 | 8.300 | 8.300 | 8.300 | 8.300 | 7.999 | 200 |
| 2024-01-16 | 8.300 | 8.300 | 8.300 | 8.300 | 7.999 | 591 |
| 2024-01-15 | 8.300 | 8.300 | 8.150 | 8.150 | 7.854 | 100 |
| 2024-01-12 | 8.300 | 8.300 | 8.150 | 8.150 | 7.854 | 2,127 |
| 2024-01-09 | 8.450 | 8.450 | 8.350 | 8.350 | 8.047 | 296 |
| 2024-01-08 | 8.300 | 8.350 | 8.300 | 8.350 | 8.047 | 264 |
| 2024-01-05 | 8.300 | 8.350 | 8.300 | 8.350 | 8.047 | 264 |
| 2024-01-04 | 8.350 | 8.350 | 8.300 | 8.350 | 8.047 | 864 |
| 2024-01-03 | 8.350 | 8.350 | 8.250 | 8.250 | 7.950 | 278 |
| 2024-01-02 | 8.300 | 8.550 | 8.150 | 8.250 | 7.950 | 5,309 |
| 2023-12-29 | 8.400 | 8.400 | 8.050 | 8.350 | 8.047 | 4,581 |
| 2023-12-28 | 8.650 | 8.650 | 8.400 | 8.400 | 8.095 | 2,570 |
| 2023-12-27 | 8.650 | 8.700 | 8.650 | 8.700 | 8.384 | 1,763 |
| 2023-12-22 | 8.650 | 8.650 | 8.650 | 8.650 | 8.336 | 918 |
| 2023-12-21 | 8.650 | 8.650 | 8.650 | 8.650 | 8.336 | 200 |
| 2023-12-20 | 8.650 | 8.650 | 8.650 | 8.650 | 8.336 | 876 |
| 2023-12-19 | 8.450 | 8.600 | 8.450 | 8.600 | 8.288 | 1,088 |
| 2023-12-18 | 8.400 | 8.450 | 8.200 | 8.350 | 8.047 | 1,588 |
| 2023-12-15 | 8.600 | 8.600 | 8.500 | 8.500 | 8.191 | 1,988 |
| 2023-12-14 | 8.700 | 8.700 | 8.650 | 8.650 | 8.336 | 202 |
| 2023-12-13 | 8.650 | 8.700 | 8.650 | 8.650 | 8.336 | 915 |
| 2023-12-12 | 8.500 | 8.600 | 8.500 | 8.600 | 8.288 | 14 |
| 2023-12-06 | 8.600 | 8.600 | 8.600 | 8.600 | 8.288 | 3,000 |
| 2023-12-04 | 8.600 | 8.600 | 8.600 | 8.600 | 8.288 | 4 |
| 2023-12-01 | 8.700 | 8.700 | 8.600 | 8.600 | 8.288 | 1,245 |
| 2023-11-30 | 8.750 | 8.750 | 8.750 | 8.750 | 8.432 | 500 |
| 2023-11-24 | 8.800 | 8.800 | 8.650 | 8.750 | 8.432 | 980 |
| 2023-11-23 | 8.900 | 8.950 | 8.900 | 8.950 | 8.625 | 33 |
| 2023-11-22 | 8.950 | 8.950 | 8.850 | 8.950 | 8.625 | 1,444 |
| 2023-11-21 | 8.800 | 8.800 | 8.800 | 8.800 | 8.480 | 264 |
| 2023-11-20 | 8.750 | 8.800 | 8.750 | 8.800 | 8.480 | 6 |
| 2023-11-16 | 8.800 | 8.800 | 8.800 | 8.800 | 8.480 | 994 |
| 2023-11-15 | 8.850 | 8.850 | 8.800 | 8.800 | 8.480 | 245 |
| 2023-11-10 | 9.100 | 9.100 | 8.800 | 8.800 | 8.480 | 3,637 |
| 2023-11-09 | 8.800 | 8.900 | 8.800 | 8.900 | 8.577 | 1,693 |
| 2023-11-08 | 8.950 | 8.950 | 8.850 | 8.850 | 8.529 | 20 |
| 2023-11-06 | 8.850 | 9.000 | 8.850 | 8.850 | 8.529 | 745 |
| 2023-10-30 | 9.000 | 9.000 | 8.900 | 8.900 | 8.577 | 135 |
| 2023-10-27 | 8.800 | 8.900 | 8.800 | 8.900 | 8.577 | 213 |
| 2023-10-26 | 8.800 | 8.900 | 8.800 | 8.900 | 8.577 | 130 |
| 2023-10-25 | 8.900 | 8.900 | 8.900 | 8.900 | 8.577 | 1,130 |
| 2023-10-24 | 8.800 | 8.900 | 8.800 | 8.900 | 8.577 | 910 |
| 2023-10-23 | 9.000 | 9.100 | 8.900 | 9.100 | 8.769 | 176 |
| 2023-10-19 | 9.000 | 9.100 | 8.900 | 9.100 | 8.769 | 951 |
| 2023-10-18 | 9.100 | 9.100 | 9.100 | 9.100 | 8.769 | 1,200 |
| 2023-10-17 | 9.100 | 9.100 | 9.000 | 9.000 | 8.673 | 265 |
| 2023-10-16 | 9.100 | 9.100 | 9.000 | 9.000 | 8.673 | 21 |
| 2023-10-13 | 9.100 | 9.200 | 9.000 | 9.000 | 8.673 | 205 |
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.