Llorente & Cuenca S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	9.000	9.300	8.950	9.300	9.300	407
2025-08-13	9.300	9.300	9.300	9.300	9.300	81
2025-08-12	9.200	9.300	9.050	9.300	9.300	81
2025-08-11	9.300	9.300	9.300	9.300	9.300	100
2025-08-08	9.300	9.300	9.300	9.300	9.300	0
2025-08-07	9.000	9.350	8.900	9.300	9.300	1,890
2025-08-06	9.300	9.300	9.300	9.300	9.300	2,709
2025-08-05	8.800	9.350	8.800	9.300	9.300	2,709
2025-08-04	9.300	9.300	8.600	9.050	9.050	6,710
2025-08-01	9.600	9.600	9.200	9.350	9.350	3,800
2025-07-31	9.600	9.600	9.600	9.600	9.600	1,095
2025-07-30	9.700	9.900	9.500	9.600	9.600	1,095
2025-07-29	10.400	10.400	9.800	9.800	9.800	7,990
2025-07-28	10.500	10.600	10.500	10.600	10.600	6,797
2025-07-25	10.400	10.600	10.400	10.500	10.500	2,379
2025-07-24	10.300	10.400	10.100	10.400	10.400	6,120
2025-07-23	10.000	10.500	10.000	10.500	10.500	2,495
2025-07-22	9.850	10.000	9.850	10.000	10.000	5
2025-07-21	9.800	10.000	9.700	10.000	10.000	5,562
2025-07-18	9.800	9.900	9.800	9.800	9.800	2,100
2025-07-17	9.800	9.800	9.600	9.800	9.800	559
2025-07-16	9.700	10.000	9.700	9.800	9.628	6,010
2025-07-15	9.400	9.750	9.400	9.750	9.579	3,326
2025-07-14	9.650	9.700	9.400	9.650	9.481	2,145
2025-07-11	9.550	9.700	9.400	9.400	9.235	1,806
2025-07-10	9.450	9.600	9.300	9.300	9.137	3,536
2025-07-09	9.300	9.400	9.300	9.400	9.235	2,050
2025-07-08	9.650	9.650	9.200	9.350	9.186	4,000
2025-07-07	9.650	9.650	9.650	9.650	9.481	800
2025-07-04	9.500	9.600	9.500	9.600	9.432	1,400
2025-07-03	9.400	9.450	9.400	9.450	9.284	1,471
2025-07-02	9.300	9.300	9.300	9.300	9.137	1,403
2025-07-01	9.200	9.300	9.100	9.100	8.940	4,250
2025-06-30	9.050	9.150	9.050	9.150	8.989	3,296
2025-06-27	8.800	9.000	8.800	9.000	8.842	5,460
2025-06-26	8.850	8.950	8.850	8.950	8.793	700
2025-06-25	8.750	8.750	8.650	8.700	8.547	1,425
2025-06-24	8.800	9.000	8.800	8.800	8.646	1,400
2025-06-23	9.200	9.200	8.750	8.750	8.596	2,650
2025-06-19	8.850	9.200	8.850	9.200	9.039	3,580
2025-06-18	9.000	9.050	9.000	9.050	8.891	3,046
2025-06-17	9.000	9.050	9.000	9.050	8.891	1,650
2025-06-16	8.800	9.000	8.750	8.950	8.793	2,842
2025-06-13	8.600	8.950	8.600	8.950	8.793	6,440
2025-06-12	8.500	8.800	8.500	8.800	8.646	6,248
2025-06-11	8.350	8.500	8.350	8.500	8.351	1,571
2025-06-09	8.350	8.350	8.350	8.350	8.203	1,730
2025-06-05	8.250	8.350	8.250	8.350	8.203	160
2025-06-03	8.350	8.350	8.350	8.350	8.203	720
2025-06-02	8.650	8.650	8.300	8.600	8.449	1,710
2025-05-30	8.550	8.550	8.550	8.550	8.400	600
2025-05-29	8.600	8.600	8.450	8.450	8.302	1,591
2025-05-27	8.650	8.750	8.600	8.750	8.596	278
2025-05-26	8.700	8.750	8.700	8.750	8.596	1,800
2025-05-23	8.550	8.650	8.550	8.650	8.498	239
2025-05-21	8.550	8.650	8.550	8.650	8.498	100
2025-05-15	8.450	8.750	8.450	8.650	8.498	1,442
2025-05-14	8.400	8.450	8.350	8.450	8.302	1,211
2025-05-13	8.350	8.550	8.300	8.450	8.302	1,323
2025-05-12	8.150	8.250	8.000	8.250	8.105	1,547

← NewerPage 6 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.