Llorente & Cuenca S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	10.550	10.550	10.450	10.450	9.941	250
2022-07-22	10.700	10.700	10.450	10.450	9.941	295
2022-07-21	10.450	10.700	10.350	10.450	9.941	1,213
2022-07-20	10.500	10.500	10.500	10.500	9.989	264
2022-07-19	10.700	10.700	10.450	10.500	9.989	281
2022-07-18	10.500	10.500	10.500	10.500	9.989	132
2022-07-14	10.450	10.500	10.350	10.500	9.989	252
2022-07-11	10.750	10.750	10.600	10.600	9.957	93
2022-07-08	10.500	10.750	10.350	10.600	9.957	471
2022-07-07	10.950	10.950	10.500	10.600	9.957	2,352
2022-07-06	11.000	11.100	11.000	11.100	10.427	250
2022-07-05	11.000	11.100	11.000	11.100	10.427	16,636
2022-07-01	11.000	11.100	11.000	11.100	10.427	9
2022-06-30	11.000	11.100	11.000	11.100	10.427	147
2022-06-24	11.100	11.100	11.000	11.100	10.427	154
2022-06-23	11.000	11.100	11.000	11.100	10.427	250
2022-06-22	11.000	11.100	11.000	11.100	10.427	304
2022-06-15	11.100	11.100	11.000	11.100	10.427	835
2022-06-14	11.300	11.300	11.100	11.100	10.427	1,484
2022-06-13	11.500	11.500	11.250	11.400	10.709	1,298
2022-06-09	11.500	11.500	11.500	11.500	10.803	40
2022-06-08	11.600	11.600	11.450	11.500	10.803	75
2022-06-07	11.800	11.800	11.450	11.500	10.803	840
2022-06-06	11.700	11.750	11.700	11.700	10.991	500
2022-06-03	11.700	11.700	11.600	11.600	10.897	250
2022-06-02	11.500	11.600	11.500	11.600	10.897	727
2022-06-01	11.600	11.600	11.500	11.500	10.803	1,410
2022-05-31	11.800	12.050	11.500	11.500	10.803	1,908
2022-05-30	11.500	11.900	11.500	11.700	10.991	18,623
2022-05-27	11.500	11.500	11.400	11.400	10.709	390
2022-05-26	11.500	11.500	11.400	11.400	10.709	1,192
2022-05-25	11.500	11.800	11.400	11.450	10.756	2,495
2022-05-23	11.550	11.650	11.550	11.650	10.944	373
2022-05-19	11.500	11.650	11.500	11.650	10.944	264
2022-05-18	11.650	11.650	11.650	11.650	10.944	500
2022-05-12	11.800	11.800	11.650	11.650	10.944	850
2022-05-10	12.000	12.000	11.900	11.900	11.178	757
2022-05-09	12.000	12.100	12.000	12.100	11.366	60
2022-05-06	12.100	12.100	12.100	12.100	11.366	528
2022-05-04	12.100	12.300	12.100	12.300	11.554	5
2022-05-02	12.500	12.500	12.100	12.300	11.554	1,115
2022-04-29	12.600	12.700	12.400	12.700	11.930	464
2022-04-28	12.500	12.700	12.500	12.700	11.930	403
2022-04-27	12.800	12.800	12.700	12.700	11.930	220
2022-04-26	12.800	12.800	12.700	12.700	11.930	5
2022-04-25	12.400	12.700	12.000	12.700	11.930	2,989
2022-04-22	12.500	12.500	12.000	12.200	11.460	1,912
2022-04-21	13.000	13.000	12.600	12.600	11.836	1,800
2022-04-20	13.100	13.200	13.000	13.200	12.400	363
2022-04-14	13.000	13.200	13.000	13.200	12.400	109
2022-04-13	13.200	13.200	13.200	13.200	12.400	80
2022-04-12	13.200	13.200	13.200	13.200	12.400	646
2022-04-11	13.000	13.100	12.800	13.000	12.212	728
2022-04-08	13.000	13.000	13.000	13.000	12.212	552
2022-04-07	12.800	13.100	12.800	13.000	12.212	100
2022-04-06	13.000	13.000	12.900	13.000	12.212	966
2022-04-05	13.200	13.200	13.000	13.200	12.400	16,520
2022-04-04	13.000	13.200	13.000	13.200	12.400	200
2022-04-01	13.000	13.200	13.000	13.200	12.400	200
2022-03-31	13.100	13.200	13.000	13.200	12.400	1,191

← NewerPage 16 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.