Llorente & Cuenca S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.860 | 4.900 | 4.840 | 4.900 | 4.900 | 255 |
| 2026-07-23 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 33,000 |
| 2026-07-22 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2026-07-21 | 4.900 | 5.050 | 4.900 | 4.900 | 4.900 | 4,599 |
| 2026-07-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-07-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 317 |
| 2026-07-16 | 4.940 | 5.000 | 4.940 | 5.000 | 5.000 | 317 |
| 2026-07-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 802 |
| 2026-07-14 | 5.050 | 5.150 | 5.050 | 5.050 | 5.050 | 1,607 |
| 2026-07-13 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 1,100 |
| 2026-07-10 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 2,100 |
| 2026-07-09 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 73,229 |
| 2026-07-08 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 4,552 |
| 2026-07-07 | 4.960 | 4.960 | 4.900 | 4.960 | 4.960 | 3,076 |
| 2026-07-06 | 4.920 | 4.940 | 4.920 | 4.940 | 4.940 | 1,150 |
| 2026-07-03 | 4.880 | 4.900 | 4.880 | 4.900 | 4.900 | 768 |
| 2026-07-02 | 4.640 | 4.840 | 4.640 | 4.840 | 4.840 | 8,580 |
| 2026-07-01 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 800 |
| 2026-06-30 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 800 |
| 2026-06-29 | 4.600 | 4.660 | 4.600 | 4.660 | 4.660 | 100 |
| 2026-06-26 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 1,160 |
| 2026-06-25 | 4.640 | 4.660 | 4.600 | 4.660 | 4.660 | 1,160 |
| 2026-06-24 | 4.700 | 4.720 | 4.680 | 4.720 | 4.720 | 400 |
| 2026-06-23 | 4.700 | 4.720 | 4.700 | 4.720 | 4.720 | 1,615 |
| 2026-06-22 | 4.760 | 4.760 | 4.720 | 4.720 | 4.720 | 611 |
| 2026-06-19 | 4.800 | 4.800 | 4.760 | 4.800 | 4.800 | 1,089 |
| 2026-06-18 | 4.880 | 4.880 | 4.800 | 4.800 | 4.800 | 2,087 |
| 2026-06-17 | 4.960 | 4.960 | 4.920 | 4.940 | 4.940 | 1,893 |
| 2026-06-16 | 4.960 | 5.000 | 4.960 | 5.000 | 5.000 | 151 |
| 2026-06-15 | 5.100 | 5.150 | 5.000 | 5.000 | 5.000 | 3,532 |
| 2026-06-12 | 4.940 | 5.050 | 4.940 | 4.980 | 4.980 | 216 |
| 2026-06-11 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 1,631 |
| 2026-06-10 | 5.000 | 5.100 | 4.940 | 4.980 | 4.980 | 1,631 |
| 2026-06-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 94 |
| 2026-06-08 | 5.000 | 5.150 | 5.000 | 5.000 | 5.000 | 2,117 |
| 2026-06-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-06-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-06-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-06-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 264 |
| 2026-06-01 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 2,043 |
| 2026-05-29 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 2,578 |
| 2026-05-28 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 2,768 |
| 2026-05-27 | 5.150 | 5.150 | 5.050 | 5.050 | 5.050 | 2,768 |
| 2026-05-26 | 5.200 | 5.350 | 5.200 | 5.200 | 5.200 | 1,609 |
| 2026-05-25 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 393 |
| 2026-05-22 | 5.350 | 5.350 | 5.200 | 5.200 | 5.200 | 244 |
| 2026-05-21 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 190 |
| 2026-05-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,090 |
| 2026-05-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 202 |
| 2026-05-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 202 |
| 2026-05-15 | 5.200 | 5.300 | 5.200 | 5.250 | 5.250 | 202 |
| 2026-05-14 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 3,705 |
| 2026-05-13 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1,595 |
| 2026-05-12 | 5.500 | 5.500 | 5.350 | 5.350 | 5.350 | 1 |
| 2026-05-11 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 752 |
| 2026-05-08 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 752 |
| 2026-05-07 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 303 |
| 2026-05-06 | 5.700 | 5.700 | 5.250 | 5.300 | 5.300 | 8,204 |
| 2026-05-05 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 103 |
| 2026-05-04 | 5.800 | 5.800 | 5.650 | 5.750 | 5.750 | 4,220 |
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.