LleidaNetworks Serveis Telemàtics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1 |
| 2024-09-04 | 1.120 | 1.120 | 1.060 | 1.080 | 1.080 | 2,002 |
| 2024-09-03 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2024-09-02 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2024-08-30 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2024-08-29 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2024-08-28 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 392 |
| 2024-08-27 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 501 |
| 2024-08-26 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1 |
| 2024-08-23 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1 |
| 2024-08-22 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1 |
| 2024-08-21 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1 |
| 2024-08-20 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1 |
| 2024-08-19 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 251 |
| 2024-08-16 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 501 |
| 2024-08-15 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 501 |
| 2024-08-14 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 150 |
| 2024-08-13 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 121 |
| 2024-08-12 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1 |
| 2024-08-09 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 33 |
| 2024-08-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1 |
| 2024-08-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1 |
| 2024-08-06 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 751 |
| 2024-08-05 | 1.140 | 1.140 | 1.060 | 1.060 | 1.060 | 4,241 |
| 2024-08-02 | 1.200 | 1.200 | 1.140 | 1.140 | 1.140 | 651 |
| 2024-08-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2024-07-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2024-07-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2024-07-29 | 1.175 | 1.200 | 1.175 | 1.200 | 1.200 | 301 |
| 2024-07-26 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 1 |
| 2024-07-25 | 1.220 | 1.220 | 1.170 | 1.170 | 1.170 | 2,450 |
| 2024-07-24 | 1.165 | 1.220 | 1.165 | 1.220 | 1.220 | 351 |
| 2024-07-23 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 1 |
| 2024-07-22 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 1 |
| 2024-07-19 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 1 |
| 2024-07-18 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 1 |
| 2024-07-17 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 1 |
| 2024-07-16 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 1 |
| 2024-07-15 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 1 |
| 2024-07-12 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 201 |
| 2024-07-11 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 251 |
| 2024-07-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2024-07-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2024-07-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2024-07-05 | 1.200 | 1.200 | 1.100 | 1.200 | 1.200 | 2,101 |
| 2024-07-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2024-07-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2024-07-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2024-07-01 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 251 |
| 2024-06-28 | 1.240 | 1.240 | 1.180 | 1.180 | 1.180 | 751 |
| 2024-06-27 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1 |
| 2024-06-26 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1 |
| 2024-06-25 | 1.260 | 1.260 | 1.240 | 1.240 | 1.240 | 251 |
| 2024-06-24 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1 |
| 2024-06-21 | 1.160 | 1.260 | 1.160 | 1.260 | 1.260 | 8,202 |
| 2024-06-20 | 1.260 | 1.260 | 1.160 | 1.160 | 1.160 | 2,101 |
| 2024-06-19 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1 |
| 2024-06-18 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 251 |
| 2024-06-17 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 651 |
| 2024-06-14 | 1.235 | 1.340 | 1.235 | 1.280 | 1.280 | 1,851 |
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.