Llorente & Cuenca S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	10.800	10.800	10.600	10.700	10.179	730
2023-03-13	11.000	11.100	10.900	11.100	10.560	460
2023-03-10	11.300	11.300	11.000	11.100	10.560	678
2023-03-09	11.200	11.200	11.100	11.100	10.560	690
2023-03-08	11.200	11.500	11.200	11.500	10.940	1,450
2023-03-07	10.900	11.300	10.900	11.150	10.607	483
2023-03-06	10.900	11.150	10.800	11.150	10.607	468
2023-03-03	11.000	11.150	11.000	11.150	10.607	250
2023-03-02	11.150	11.150	11.150	11.150	10.607	500
2023-03-01	11.150	11.500	11.150	11.500	10.940	480
2023-02-28	11.050	11.500	10.800	11.500	10.940	3,593
2023-02-27	11.200	11.400	11.200	11.400	10.845	290
2023-02-23	11.450	11.450	11.400	11.400	10.845	200
2023-02-22	10.900	11.400	10.800	11.400	10.845	2,171
2023-02-21	11.100	11.100	10.900	11.050	10.512	290
2023-02-20	11.150	11.150	11.050	11.050	10.512	305
2023-02-17	11.400	11.500	10.800	11.050	10.512	6,460
2023-02-16	11.650	11.950	11.450	11.800	11.226	2,957
2023-02-15	10.800	11.550	10.800	11.500	10.940	6,895
2023-02-14	10.000	10.650	9.760	10.550	10.037	7,993
2023-02-13	9.380	9.940	9.380	9.840	9.361	7,235
2023-02-09	9.320	9.320	9.200	9.200	8.752	8,928
2023-02-08	9.460	9.560	9.320	9.320	8.866	3,064
2023-02-07	9.580	9.580	9.500	9.500	9.038	1,600
2023-02-06	9.600	9.720	9.600	9.700	9.228	4,205
2023-02-03	9.500	9.640	9.500	9.500	9.038	930
2023-02-02	9.500	9.580	9.480	9.500	9.038	6,406
2023-02-01	9.640	9.640	9.480	9.540	9.076	1,691
2023-01-31	9.700	9.700	9.700	9.700	9.228	528
2023-01-30	9.900	9.900	9.700	9.700	9.228	1,899
2023-01-27	9.860	9.900	9.860	9.900	9.418	12,725
2023-01-26	9.860	9.880	9.800	9.800	9.323	405
2023-01-25	9.680	9.860	9.680	9.800	9.323	1,371
2023-01-24	9.680	9.680	9.600	9.620	9.152	191
2023-01-23	9.560	9.620	9.560	9.620	9.152	1,014
2023-01-20	9.500	9.660	9.440	9.500	9.038	1,123
2023-01-19	9.820	9.820	9.520	9.540	9.076	932
2023-01-18	9.820	9.820	9.740	9.740	9.266	300
2023-01-17	9.900	9.900	9.740	9.740	9.266	1,264
2023-01-16	9.960	9.960	9.840	9.900	9.418	2,782
2023-01-12	10.050	10.050	10.000	10.000	9.513	31
2023-01-11	10.000	10.000	10.000	10.000	9.513	300
2023-01-09	9.840	10.000	9.800	10.000	9.513	1,764
2023-01-05	10.000	10.000	9.840	9.900	9.418	313
2023-01-04	9.840	10.000	9.840	9.900	9.418	167
2023-01-02	9.900	9.960	9.820	9.900	9.418	1,195
2022-12-30	9.900	10.000	9.900	10.000	9.513	250
2022-12-29	10.000	10.100	10.000	10.000	9.513	820
2022-12-28	10.100	10.100	9.900	9.900	9.418	1,363
2022-12-22	9.920	10.050	9.820	10.000	9.513	463
2022-12-20	9.920	10.000	9.920	10.000	9.513	28
2022-12-19	9.900	10.100	9.900	10.000	9.513	1,075
2022-12-16	9.920	9.920	9.860	9.900	9.418	624
2022-12-14	9.920	10.000	9.920	10.000	9.513	264
2022-12-13	10.200	10.200	10.000	10.000	9.513	1,355
2022-12-09	9.860	9.940	9.860	9.940	9.456	240
2022-12-07	10.000	10.000	9.940	9.940	9.456	563
2022-12-06	9.900	10.000	9.900	10.000	9.513	1,000
2022-12-05	9.900	9.900	9.820	9.820	9.342	380
2022-12-01	9.900	9.900	9.740	9.820	9.342	784

← NewerPage 14 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.