Llorente & Cuenca S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-04	8.500	8.500	8.500	8.500	8.351	410
2024-10-03	8.550	8.550	8.400	8.500	8.351	6,594
2024-10-02	9.300	9.300	8.900	8.900	8.744	15,502
2024-10-01	9.700	9.700	9.300	9.350	9.186	15,310
2024-09-30	9.800	9.900	9.800	9.900	9.726	1,335
2024-09-26	9.600	9.750	9.600	9.750	9.579	264
2024-09-25	9.750	9.750	9.750	9.750	9.579	200
2024-09-24	9.750	9.750	9.750	9.750	9.579	1,800
2024-09-23	9.750	9.750	9.750	9.750	9.579	300
2024-09-19	9.900	9.900	9.750	9.750	9.579	58
2024-09-17	9.650	9.750	9.650	9.750	9.579	30
2024-09-16	9.850	9.850	9.750	9.750	9.579	1,132
2024-09-11	9.750	9.900	9.750	9.750	9.579	505
2024-09-10	9.500	9.700	9.500	9.700	9.530	1,915
2024-09-09	9.500	9.550	9.500	9.550	9.382	100
2024-09-06	9.550	9.550	9.550	9.550	9.382	251
2024-09-04	9.650	9.650	9.550	9.550	9.382	764
2024-09-03	9.650	9.650	9.550	9.550	9.382	297
2024-09-02	9.650	9.650	9.550	9.550	9.382	297
2024-08-30	9.750	9.750	9.550	9.550	9.382	1,494
2024-08-27	9.650	9.650	9.650	9.650	9.481	106
2024-08-26	9.650	9.650	9.650	9.650	9.481	264
2024-08-20	9.650	9.650	9.550	9.650	9.481	426
2024-08-16	9.850	9.850	9.650	9.650	9.481	1,000
2024-08-13	9.900	9.900	9.900	9.900	9.726	564
2024-08-12	9.850	9.950	9.850	9.900	9.726	3,096
2024-08-09	9.850	9.850	9.850	9.850	9.677	766
2024-08-07	9.850	9.850	9.850	9.850	9.677	1,098
2024-08-06	9.900	9.900	9.900	9.900	9.726	1,970
2024-08-05	9.800	9.900	9.550	9.900	9.726	1,514
2024-08-02	9.550	9.700	9.550	9.700	9.530	1,500
2024-08-01	9.350	9.500	9.350	9.500	9.333	2,666
2024-07-29	9.400	9.500	9.250	9.300	9.137	2,600
2024-07-26	9.300	9.500	9.300	9.500	9.333	1,074
2024-07-24	9.350	9.400	9.250	9.350	9.186	352,770
2024-07-23	9.200	9.350	9.200	9.350	9.186	1
2024-07-22	9.450	9.450	9.350	9.350	9.186	462,005
2024-07-19	9.450	9.450	9.350	9.350	9.186	2,001
2024-07-17	9.150	9.350	9.150	9.350	9.186	1,241
2024-07-16	9.100	9.100	8.850	9.000	8.842	2,970
2024-07-12	9.350	9.350	9.100	9.100	8.769	106
2024-07-11	9.350	9.350	9.100	9.100	8.769	160
2024-07-08	9.250	9.250	9.100	9.100	8.769	994
2024-07-05	9.300	9.300	9.250	9.250	8.914	730
2024-07-04	9.500	9.500	9.300	9.300	8.962	264
2024-07-03	9.200	9.300	9.200	9.300	8.962	10
2024-07-01	9.400	9.400	9.300	9.300	8.962	200
2024-06-28	9.450	9.450	9.300	9.300	8.962	10
2024-06-27	9.300	9.300	9.300	9.300	8.962	350
2024-06-25	9.300	9.300	9.300	9.300	8.962	183
2024-06-21	9.300	9.300	9.300	9.300	8.962	513
2024-06-19	9.500	9.500	9.500	9.500	9.155	211
2024-06-14	9.300	9.500	9.300	9.500	9.155	274
2024-06-13	9.300	9.500	9.300	9.500	9.155	264
2024-06-12	9.400	9.500	9.400	9.500	9.155	1,240
2024-06-10	9.450	9.450	9.350	9.350	9.010	730
2024-06-05	9.400	9.700	9.400	9.500	9.155	5,220
2024-06-03	9.700	9.700	9.400	9.400	9.059	2,114
2024-05-28	9.600	9.600	9.500	9.600	9.251	550
2024-05-27	9.800	9.850	9.800	9.800	9.444	1,190

← NewerPage 9 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.