Llorente & Cuenca S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 6.700 | 6.850 | 6.700 | 6.750 | 6.632 | 270 |
| 2025-01-10 | 6.800 | 6.800 | 6.750 | 6.750 | 6.632 | 616 |
| 2025-01-09 | 6.800 | 6.900 | 6.800 | 6.900 | 6.779 | 291 |
| 2025-01-08 | 6.700 | 6.900 | 6.700 | 6.900 | 6.779 | 1,570 |
| 2025-01-07 | 6.800 | 6.800 | 6.600 | 6.800 | 6.681 | 2,795 |
| 2025-01-06 | 6.550 | 6.700 | 6.400 | 6.700 | 6.582 | 9,762 |
| 2025-01-03 | 6.100 | 6.100 | 6.000 | 6.000 | 5.895 | 564 |
| 2025-01-02 | 6.000 | 6.000 | 5.950 | 5.950 | 5.846 | 400 |
| 2024-12-31 | 5.950 | 5.950 | 5.950 | 5.950 | 5.846 | 1,489 |
| 2024-12-30 | 6.300 | 6.300 | 5.900 | 6.000 | 5.895 | 1,400 |
| 2024-12-27 | 6.250 | 6.300 | 6.100 | 6.300 | 6.189 | 2,558 |
| 2024-12-24 | 6.300 | 6.400 | 6.250 | 6.250 | 6.140 | 4,516 |
| 2024-12-23 | 6.450 | 6.600 | 6.200 | 6.200 | 6.091 | 2,848 |
| 2024-12-20 | 6.400 | 6.550 | 6.300 | 6.500 | 6.386 | 948 |
| 2024-12-19 | 6.700 | 6.700 | 6.250 | 6.650 | 6.533 | 5,786 |
| 2024-12-18 | 6.700 | 6.700 | 6.700 | 6.700 | 6.582 | 264 |
| 2024-12-17 | 6.700 | 6.700 | 6.700 | 6.700 | 6.582 | 600 |
| 2024-12-16 | 6.750 | 6.950 | 6.700 | 6.700 | 6.582 | 2,559 |
| 2024-12-13 | 6.850 | 7.050 | 6.750 | 7.050 | 6.926 | 499 |
| 2024-12-12 | 6.800 | 7.050 | 6.750 | 7.050 | 6.926 | 2,291 |
| 2024-12-11 | 6.950 | 6.950 | 6.750 | 6.800 | 6.681 | 1,211 |
| 2024-12-10 | 7.000 | 7.000 | 7.000 | 7.000 | 6.877 | 155 |
| 2024-12-09 | 7.000 | 7.000 | 6.950 | 7.000 | 6.877 | 396 |
| 2024-12-06 | 7.100 | 7.100 | 7.000 | 7.000 | 6.877 | 4 |
| 2024-12-05 | 6.950 | 7.000 | 6.900 | 7.000 | 6.877 | 329 |
| 2024-12-04 | 7.000 | 7.000 | 6.950 | 7.000 | 6.877 | 694 |
| 2024-12-03 | 7.150 | 7.150 | 7.100 | 7.100 | 6.975 | 1,130 |
| 2024-12-02 | 7.150 | 7.250 | 7.100 | 7.250 | 7.123 | 1,716 |
| 2024-11-29 | 7.350 | 7.350 | 7.350 | 7.350 | 7.221 | 272 |
| 2024-11-27 | 7.150 | 7.350 | 7.100 | 7.350 | 7.221 | 1,364 |
| 2024-11-22 | 7.150 | 7.200 | 7.150 | 7.200 | 7.074 | 400 |
| 2024-11-21 | 7.300 | 7.400 | 7.200 | 7.200 | 7.074 | 1,300 |
| 2024-11-20 | 6.950 | 7.150 | 6.950 | 7.150 | 7.025 | 3,505 |
| 2024-11-19 | 6.750 | 6.850 | 6.750 | 6.850 | 6.730 | 100 |
| 2024-11-15 | 6.850 | 6.850 | 6.850 | 6.850 | 6.730 | 250 |
| 2024-11-14 | 6.900 | 6.900 | 6.750 | 6.850 | 6.730 | 1,040 |
| 2024-11-13 | 7.000 | 7.000 | 6.950 | 7.000 | 6.877 | 3,585 |
| 2024-11-12 | 6.950 | 6.950 | 6.850 | 6.900 | 6.779 | 736 |
| 2024-11-11 | 7.000 | 7.150 | 6.950 | 6.950 | 6.828 | 1,326 |
| 2024-11-08 | 7.100 | 7.100 | 7.000 | 7.000 | 6.877 | 1,364 |
| 2024-11-07 | 7.250 | 7.250 | 7.100 | 7.100 | 6.975 | 1,000 |
| 2024-11-06 | 7.400 | 7.400 | 7.350 | 7.350 | 7.221 | 510 |
| 2024-11-05 | 7.400 | 7.500 | 7.400 | 7.500 | 7.368 | 300 |
| 2024-11-01 | 7.500 | 7.500 | 7.500 | 7.500 | 7.368 | 593 |
| 2024-10-31 | 7.500 | 7.600 | 7.500 | 7.600 | 7.467 | 210 |
| 2024-10-30 | 7.650 | 7.650 | 7.600 | 7.600 | 7.467 | 564 |
| 2024-10-29 | 7.850 | 7.850 | 7.850 | 7.850 | 7.712 | 1,200 |
| 2024-10-28 | 7.850 | 7.850 | 7.800 | 7.800 | 7.663 | 100 |
| 2024-10-23 | 7.750 | 7.800 | 7.750 | 7.800 | 7.663 | 1,561 |
| 2024-10-22 | 7.700 | 7.700 | 7.600 | 7.600 | 7.467 | 1,452 |
| 2024-10-21 | 7.750 | 7.750 | 7.750 | 7.750 | 7.614 | 500 |
| 2024-10-18 | 7.800 | 7.800 | 7.800 | 7.800 | 7.663 | 40 |
| 2024-10-17 | 7.800 | 7.800 | 7.750 | 7.800 | 7.663 | 350 |
| 2024-10-15 | 8.000 | 8.000 | 7.750 | 7.800 | 7.663 | 1,548 |
| 2024-10-14 | 8.100 | 8.100 | 8.000 | 8.000 | 7.860 | 750 |
| 2024-10-11 | 8.000 | 8.000 | 8.000 | 8.000 | 7.860 | 1,309 |
| 2024-10-10 | 8.150 | 8.150 | 7.900 | 8.050 | 7.909 | 2,579 |
| 2024-10-09 | 8.250 | 8.250 | 8.000 | 8.000 | 7.860 | 10,280 |
| 2024-10-08 | 8.250 | 8.250 | 8.150 | 8.250 | 8.105 | 32,665 |
| 2024-10-07 | 8.500 | 8.500 | 8.300 | 8.300 | 8.154 | 522 |
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.