Llorente & Cuenca S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	11.500	11.600	11.500	11.500	10.803	1,374
2021-12-29	11.500	11.700	11.500	11.600	10.897	2,596
2021-12-28	11.350	11.450	11.200	11.350	10.662	888
2021-12-27	11.400	11.400	11.300	11.350	10.662	305
2021-12-23	11.600	11.600	11.100	11.350	10.662	3,198
2021-12-22	11.400	11.500	11.400	11.500	10.803	51
2021-12-21	11.500	11.500	11.500	11.500	10.803	120
2021-12-20	11.750	11.750	11.500	11.500	10.803	742
2021-12-16	11.550	11.600	11.550	11.600	10.897	290
2021-12-15	11.750	11.750	11.600	11.600	10.897	681
2021-12-14	11.750	11.900	11.750	11.900	11.178	264
2021-12-13	11.750	11.950	11.750	11.900	11.178	425
2021-12-10	11.750	11.900	11.750	11.900	11.178	263
2021-12-09	11.750	11.900	11.750	11.900	11.178	39
2021-12-08	11.750	11.900	11.750	11.900	11.178	35
2021-12-03	11.800	11.900	11.800	11.900	11.178	650
2021-12-02	11.800	11.800	11.500	11.500	10.803	102
2021-12-01	11.600	11.700	11.450	11.500	10.803	1,256
2021-11-30	11.800	11.900	11.700	11.700	10.991	705
2021-11-29	12.000	12.000	11.600	11.950	11.225	2,220
2021-11-26	12.000	12.000	11.750	11.750	11.038	1,312
2021-11-25	11.900	12.100	11.900	12.000	11.272	349
2021-11-24	12.000	12.050	11.950	12.000	11.272	1,064
2021-11-23	12.000	12.000	11.950	11.950	11.225	3,500
2021-11-22	12.100	12.200	11.950	11.950	11.225	2,444
2021-11-19	12.000	12.050	11.550	12.000	11.272	5,950
2021-11-18	12.000	12.050	11.650	11.950	11.225	4,405
2021-11-17	12.000	12.000	11.900	11.900	11.178	628
2021-11-16	11.900	11.950	11.900	11.950	11.225	1,147
2021-11-15	12.100	12.350	11.900	12.000	11.272	1,650
2021-11-12	12.550	12.550	12.000	12.200	11.460	2,279
2021-11-11	12.400	13.000	12.400	12.650	11.883	1,989
2021-11-10	12.500	12.550	12.300	12.500	11.742	6,237
2021-11-09	12.500	12.700	12.300	12.500	11.742	2,200
2021-11-08	12.800	12.800	12.450	12.500	11.742	1,815
2021-11-05	12.800	12.800	12.450	12.700	11.930	2,275
2021-11-04	13.000	13.250	13.000	13.000	12.212	931
2021-11-03	13.300	13.300	12.550	13.050	12.259	4,788
2021-11-02	13.600	13.600	13.000	13.500	12.681	4,810
2021-11-01	13.650	13.800	13.600	13.800	12.963	300
2021-10-29	13.950	14.100	13.550	13.800	12.963	3,825
2021-10-28	13.650	13.900	13.550	13.750	12.916	1,463
2021-10-27	13.600	14.000	13.600	13.900	13.057	2,158
2021-10-26	13.450	13.600	13.350	13.450	12.634	830
2021-10-25	13.600	13.600	13.200	13.200	12.400	1,010
2021-10-22	13.700	13.950	13.350	13.700	12.869	2,396
2021-10-21	13.600	14.200	13.300	13.550	12.728	12,373
2021-10-20	12.700	13.500	12.550	13.500	12.681	7,404
2021-10-19	12.500	12.700	12.350	12.700	11.930	3,838
2021-10-18	12.550	12.650	12.250	12.350	11.601	1,532
2021-10-15	12.350	12.550	12.350	12.500	11.742	944
2021-10-14	12.450	12.550	12.450	12.550	11.789	810

← NewerPage 18 of 18 · 1,072 trading days

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.