LleidaNetworks Serveis Telemàtics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.910	0.920	0.900	0.920	0.920	2,500
2026-10-16	0.910	0.920	0.900	0.920	0.920	2,500
2026-10-15	0.920	0.920	0.920	0.920	0.920	47
2026-10-14	0.910	0.920	0.910	0.920	0.920	272
2026-10-13	0.920	0.920	0.912	0.920	0.920	742
2026-10-12	0.920	0.920	0.920	0.920	0.920	0
2026-10-09	0.920	0.920	0.920	0.920	0.920	0
2026-10-08	0.920	0.920	0.920	0.920	0.920	45
2026-10-07	0.920	0.920	0.920	0.920	0.920	0
2026-10-06	0.920	0.920	0.920	0.920	0.920	60
2026-10-05	0.960	0.960	0.900	0.900	0.900	6,977
2026-10-02	0.950	0.950	0.940	0.950	0.950	2,471
2026-10-01	0.980	0.980	0.930	0.930	0.930	14,813
2026-09-30	1.010	1.010	0.980	0.980	0.980	7,052
2026-09-29	1.010	1.010	1.010	1.010	1.010	4
2026-09-28	1.010	1.010	1.010	1.010	1.010	4
2026-09-25	1.010	1.010	1.010	1.010	1.010	4
2026-09-24	1.010	1.010	1.010	1.010	1.010	47
2026-09-23	1.010	1.010	1.010	1.010	1.010	47
2026-09-22	1.010	1.010	1.010	1.010	1.010	47
2026-09-21	1.030	1.030	1.010	1.010	1.010	2,000
2026-09-18	1.030	1.030	1.010	1.010	1.010	2,000
2026-09-17	1.030	1.030	1.030	1.030	1.030	18
2026-09-16	1.040	1.040	1.020	1.040	1.040	5,000
2026-09-15	1.050	1.050	1.050	1.050	1.050	572
2026-09-14	1.050	1.050	1.050	1.050	1.050	572
2026-09-11	1.050	1.050	1.050	1.050	1.050	1
2026-09-10	1.050	1.050	1.050	1.050	1.050	1
2026-09-09	1.060	1.060	1.050	1.050	1.050	0
2026-09-08	1.060	1.060	1.050	1.050	1.050	0
2026-09-07	1.060	1.060	1.050	1.050	1.050	0
2026-09-04	1.060	1.060	1.050	1.050	1.050	0
2026-09-03	1.060	1.060	1.050	1.050	1.050	3,517
2026-09-02	1.070	1.070	1.070	1.070	1.070	575
2026-09-01	1.070	1.070	1.070	1.070	1.070	575
2026-08-31	1.070	1.070	1.070	1.070	1.070	5
2026-08-28	1.080	1.080	1.080	1.080	1.080	0
2026-08-27	1.080	1.080	1.080	1.080	1.080	0
2026-08-26	1.080	1.080	1.080	1.080	1.080	0
2026-08-25	1.080	1.080	1.080	1.080	1.080	462
2026-08-24	1.080	1.080	1.080	1.080	1.080	1
2026-08-21	1.090	1.090	1.070	1.070	1.070	2,615
2026-08-20	1.110	1.110	1.100	1.100	1.100	2,394
2026-08-19	1.110	1.120	1.100	1.120	1.120	2,487
2026-08-18	1.110	1.120	1.100	1.120	1.120	2,487
2026-08-17	1.130	1.130	1.110	1.130	1.130	933
2026-08-14	1.130	1.130	1.110	1.130	1.130	933
2026-08-13	1.130	1.130	1.110	1.130	1.130	933
2026-08-12	1.130	1.130	1.120	1.120	1.120	2,000
2026-08-11	1.130	1.130	1.120	1.120	1.120	2,000
2026-08-10	1.130	1.140	1.130	1.140	1.140	1,438
2026-08-07	1.130	1.130	1.110	1.110	1.110	1,266
2026-08-06	1.180	1.180	1.130	1.130	1.130	5,723
2026-08-05	1.180	1.180	1.180	1.180	1.180	248
2026-08-04	1.370	1.370	1.180	1.180	1.180	19,472
2026-08-03	1.250	1.370	1.240	1.370	1.370	12,172
2026-07-31	1.240	1.280	1.240	1.280	1.280	2,552
2026-07-30	1.300	1.300	1.230	1.280	1.280	6,497
2026-07-29	1.330	1.330	1.300	1.300	1.300	2,000
2026-07-28	1.350	1.380	1.290	1.290	1.290	16,442

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-23	0.0125 EUR
2021-06-15	0.0125 EUR
2020-06-23	0.0100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.