LleidaNetworks Serveis Telemàtics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	1.235	1.235	1.235	1.235	1.235	1
2024-06-12	1.240	1.240	1.240	1.240	1.240	1
2024-06-11	1.260	1.260	1.240	1.240	1.240	251
2024-06-10	1.260	1.260	1.260	1.260	1.260	1
2024-06-07	1.260	1.260	1.260	1.260	1.260	1
2024-06-06	1.240	1.260	1.240	1.260	1.260	251
2024-06-05	1.220	1.240	1.220	1.240	1.240	251
2024-06-04	1.220	1.220	1.220	1.220	1.220	1
2024-06-03	1.220	1.220	1.140	1.220	1.220	2,576
2024-05-31	1.200	1.220	1.200	1.220	1.220	251
2024-05-30	1.225	1.240	1.200	1.200	1.200	831
2024-05-29	1.235	1.235	1.200	1.220	1.220	701
2024-05-28	1.300	1.300	1.240	1.240	1.240	751
2024-05-27	1.300	1.300	1.300	1.300	1.300	1
2024-05-24	1.345	1.345	1.300	1.300	1.300	575
2024-05-23	1.370	1.400	1.340	1.340	1.340	702
2024-05-22	1.200	1.420	1.200	1.370	1.370	9,135
2024-05-21	1.240	1.240	1.180	1.200	1.200	618
2024-05-20	1.255	1.255	1.240	1.240	1.240	151
2024-05-17	1.260	1.260	1.260	1.260	1.260	351
2024-05-16	1.220	1.260	1.220	1.260	1.260	301
2024-05-15	1.180	1.220	1.180	1.220	1.220	501
2024-05-14	1.120	1.180	1.120	1.180	1.180	751
2024-05-13	1.120	1.120	1.120	1.120	1.120	1
2024-05-10	1.160	1.160	1.120	1.120	1.120	1,401
2024-05-09	1.235	1.240	1.180	1.180	1.180	824
2024-05-08	1.235	1.235	1.235	1.235	1.235	1
2024-05-07	1.185	1.240	1.185	1.240	1.240	1,001
2024-05-06	1.095	1.300	1.095	1.180	1.180	9,115
2024-05-03	1.095	1.100	1.080	1.100	1.100	748
2024-05-02	1.010	1.160	1.010	1.100	1.100	7,014
2024-04-30	0.852	1.020	0.852	1.010	1.010	13,590
2024-04-29	0.860	0.860	0.852	0.852	0.852	15
2024-04-26	0.890	0.890	0.860	0.860	0.860	751
2024-04-25	0.870	0.890	0.870	0.890	0.890	1,351
2024-04-24	0.860	0.870	0.860	0.870	0.870	751
2024-04-23	0.812	0.860	0.812	0.860	0.860	6,982
2024-04-22	0.816	0.816	0.816	0.816	0.816	1
2024-04-19	0.818	0.818	0.818	0.818	0.818	5,888
2024-04-18	0.810	0.820	0.810	0.820	0.820	165
2024-04-17	0.810	0.810	0.810	0.810	0.810	1
2024-04-16	0.820	0.840	0.810	0.810	0.810	11,930
2024-04-15	0.820	0.820	0.820	0.820	0.820	1
2024-04-12	0.820	0.820	0.820	0.820	0.820	1
2024-04-11	0.860	0.870	0.820	0.820	0.820	3,332
2024-04-10	0.842	0.860	0.842	0.860	0.860	1,501
2024-04-09	0.852	0.870	0.820	0.840	0.840	3,501
2024-04-08	0.872	0.872	0.850	0.850	0.850	1,073
2024-04-05	0.872	0.872	0.872	0.872	0.872	1
2024-04-04	0.872	0.872	0.872	0.872	0.872	1
2024-04-03	0.812	0.890	0.812	0.870	0.870	5,935
2024-04-02	0.860	0.860	0.810	0.810	0.810	9,495
2024-03-28	0.860	0.860	0.860	0.860	0.860	1
2024-03-27	0.860	0.860	0.860	0.860	0.860	1
2024-03-26	0.870	0.870	0.860	0.860	0.860	359
2024-03-25	0.912	0.912	0.870	0.870	0.870	1,734
2024-03-22	0.912	0.912	0.910	0.910	0.910	339
2024-03-21	0.932	0.932	0.900	0.910	0.910	1,801
2024-03-20	0.930	0.930	0.930	0.930	0.930	500
2024-03-19	0.992	0.992	0.940	0.940	0.940	2,622

← NewerPage 11 of 22 · 1,284 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.