Llorente & Cuenca S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	8.150	8.250	8.000	8.250	8.105	1,547
2025-05-07	8.100	8.100	8.000	8.000	7.860	302
2025-05-06	8.150	8.150	8.000	8.000	7.860	561
2025-05-05	8.000	8.050	8.000	8.050	7.909	846
2025-04-30	7.800	7.800	7.750	7.800	7.663	389
2025-04-29	7.850	7.850	7.800	7.800	7.663	150
2025-04-25	7.950	8.050	7.800	7.800	7.663	266
2025-04-24	7.950	7.950	7.800	7.800	7.663	213
2025-04-23	7.950	7.950	7.800	7.800	7.663	6
2025-04-22	8.050	8.050	7.800	7.800	7.663	181
2025-04-15	7.900	7.900	7.800	7.800	7.663	10
2025-04-14	7.850	8.000	7.750	7.800	7.663	903
2025-04-10	8.050	8.050	7.900	7.950	7.811	247
2025-04-09	8.000	8.050	7.800	7.950	7.811	508
2025-04-08	7.900	8.000	7.800	7.850	7.712	861
2025-04-07	8.250	8.250	7.850	7.900	7.761	4,564
2025-04-04	8.350	8.350	8.250	8.250	8.105	2,675
2025-04-01	8.600	8.600	8.350	8.350	8.203	14
2025-03-28	8.350	8.350	8.350	8.350	8.203	730
2025-03-27	8.600	8.600	8.600	8.600	8.449	792
2025-03-26	8.600	8.700	8.600	8.700	8.547	1,949
2025-03-25	8.400	8.500	8.400	8.500	8.351	264
2025-03-24	8.750	8.750	8.500	8.500	8.351	1,779
2025-03-21	8.800	8.900	8.800	8.800	8.646	2,747
2025-03-19	8.500	8.700	8.500	8.700	8.547	1,495
2025-03-18	8.550	8.650	8.400	8.650	8.498	705
2025-03-17	8.450	8.650	8.250	8.400	8.253	3,034
2025-03-13	8.250	8.300	8.250	8.300	8.154	4
2025-03-12	8.400	8.400	8.200	8.300	8.154	834
2025-03-10	8.400	8.600	8.400	8.500	8.351	1,031
2025-03-07	8.350	8.350	8.300	8.300	8.154	1,859
2025-03-06	8.400	8.400	8.400	8.400	8.253	2,501
2025-03-05	8.700	9.050	8.000	8.500	8.351	5,861
2025-03-04	8.750	9.000	8.750	8.750	8.596	522
2025-03-03	8.900	9.000	8.850	8.850	8.695	977
2025-02-28	8.700	9.050	8.650	9.000	8.842	2,150
2025-02-27	8.900	8.900	8.800	8.800	8.646	1
2025-02-26	8.700	8.900	8.700	8.800	8.646	1,033
2025-02-25	8.900	9.100	8.500	8.550	8.400	5,905
2025-02-24	8.700	8.900	8.600	8.850	8.695	2,290
2025-02-21	8.900	8.900	8.550	8.550	8.400	2,249
2025-02-20	9.150	9.150	8.500	8.700	8.547	3,498
2025-02-19	8.000	9.500	8.000	9.000	8.842	24,592
2025-02-18	7.450	7.750	7.450	7.700	7.565	3,417
2025-02-14	7.150	7.200	7.150	7.200	7.074	177
2025-02-13	7.200	7.200	7.150	7.200	7.074	1,049
2025-02-11	7.300	7.300	7.200	7.200	7.074	370
2025-02-10	7.200	7.200	7.200	7.200	7.074	136
2025-02-06	7.200	7.200	7.200	7.200	7.074	12
2025-02-05	7.200	7.250	7.200	7.200	7.074	1,000
2025-02-04	6.900	7.450	6.900	7.200	7.074	9,540
2025-02-03	6.850	6.850	6.800	6.800	6.681	1,227
2025-01-31	6.800	7.050	6.800	6.950	6.828	1,445
2025-01-30	6.600	6.600	6.600	6.600	6.484	402
2025-01-29	6.800	6.800	6.600	6.600	6.484	147
2025-01-24	6.800	6.800	6.600	6.600	6.484	1,050
2025-01-23	6.700	6.700	6.700	6.700	6.582	730
2025-01-20	6.600	6.600	6.550	6.600	6.484	514
2025-01-16	6.700	6.700	6.650	6.650	6.533	656
2025-01-15	6.700	6.750	6.700	6.750	6.632	292

← NewerPage 7 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.