Llorente & Cuenca S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 6.900 | 7.000 | 6.800 | 7.000 | 7.000 | 1,176 |
| 2026-02-02 | 6.900 | 6.950 | 6.900 | 6.950 | 6.950 | 200 |
| 2026-01-30 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1,100 |
| 2026-01-29 | 6.850 | 6.950 | 6.850 | 6.950 | 6.950 | 1,100 |
| 2026-01-28 | 6.850 | 6.850 | 6.800 | 6.800 | 6.800 | 528 |
| 2026-01-27 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 1,359 |
| 2026-01-26 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 1,359 |
| 2026-01-23 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 1,359 |
| 2026-01-22 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 1,359 |
| 2026-01-21 | 6.850 | 7.000 | 6.850 | 7.000 | 7.000 | 1,515 |
| 2026-01-20 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 162,018 |
| 2026-01-19 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 239 |
| 2026-01-16 | 7.000 | 7.000 | 6.850 | 6.850 | 6.850 | 419 |
| 2026-01-15 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 3 |
| 2026-01-14 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 3 |
| 2026-01-13 | 6.900 | 6.900 | 6.850 | 6.850 | 6.850 | 1,630 |
| 2026-01-12 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 10 |
| 2026-01-09 | 7.000 | 7.000 | 6.950 | 6.950 | 6.950 | 10 |
| 2026-01-08 | 7.000 | 7.000 | 6.950 | 6.950 | 6.950 | 4 |
| 2026-01-07 | 6.900 | 7.000 | 6.900 | 6.950 | 6.950 | 635 |
| 2026-01-06 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 309 |
| 2026-01-05 | 7.100 | 7.150 | 7.050 | 7.050 | 7.050 | 309 |
| 2026-01-02 | 7.050 | 7.100 | 7.050 | 7.050 | 7.050 | 153 |
| 2025-12-31 | 6.950 | 7.050 | 6.950 | 7.050 | 7.050 | 115 |
| 2025-12-30 | 6.900 | 7.050 | 6.850 | 7.050 | 7.050 | 8,039 |
| 2025-12-29 | 7.150 | 7.150 | 6.900 | 7.050 | 7.050 | 2,598 |
| 2025-12-24 | 7.300 | 7.300 | 7.050 | 7.150 | 7.150 | 2,547 |
| 2025-12-23 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 4,285 |
| 2025-12-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 4,285 |
| 2025-12-19 | 7.100 | 7.500 | 7.100 | 7.500 | 7.500 | 4,285 |
| 2025-12-18 | 7.100 | 7.150 | 7.000 | 7.000 | 7.000 | 428 |
| 2025-12-17 | 6.950 | 7.000 | 6.950 | 7.000 | 7.000 | 660 |
| 2025-12-16 | 6.750 | 6.800 | 6.750 | 6.800 | 6.800 | 2,792 |
| 2025-12-15 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-12-12 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 4,760 |
| 2025-12-11 | 6.800 | 6.800 | 6.700 | 6.750 | 6.750 | 4,760 |
| 2025-12-10 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,625 |
| 2025-12-09 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,625 |
| 2025-12-08 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,625 |
| 2025-12-05 | 7.150 | 7.150 | 6.850 | 6.850 | 6.850 | 1,549 |
| 2025-12-04 | 7.000 | 7.000 | 6.950 | 7.000 | 7.000 | 1,568 |
| 2025-12-03 | 7.150 | 7.150 | 7.000 | 7.000 | 7.000 | 788 |
| 2025-12-02 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 510 |
| 2025-12-01 | 7.000 | 7.200 | 6.900 | 7.150 | 7.150 | 2,110 |
| 2025-11-28 | 7.200 | 7.200 | 6.900 | 7.000 | 7.000 | 3,524 |
| 2025-11-27 | 7.200 | 7.250 | 7.050 | 7.250 | 7.250 | 1,660 |
| 2025-11-26 | 7.450 | 7.450 | 7.300 | 7.300 | 7.300 | 1,503 |
| 2025-11-25 | 7.200 | 7.550 | 7.150 | 7.550 | 7.550 | 2,189 |
| 2025-11-24 | 7.150 | 7.300 | 7.150 | 7.150 | 7.150 | 358 |
| 2025-11-21 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 828 |
| 2025-11-20 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 870 |
| 2025-11-19 | 7.200 | 7.300 | 7.150 | 7.200 | 7.200 | 870 |
| 2025-11-18 | 7.350 | 7.350 | 7.300 | 7.300 | 7.300 | 768 |
| 2025-11-17 | 7.900 | 7.900 | 7.450 | 7.450 | 7.450 | 3,529 |
| 2025-11-14 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 666 |
| 2025-11-13 | 7.900 | 7.900 | 7.850 | 7.850 | 7.850 | 666 |
| 2025-11-12 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 150 |
| 2025-11-11 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 436 |
| 2025-11-10 | 7.950 | 8.000 | 7.900 | 8.000 | 8.000 | 436 |
| 2025-11-07 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 46 |
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.