LleidaNetworks Serveis Telemàtics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	1.010	1.010	0.990	0.990	0.990	980
2024-03-15	0.960	1.010	0.960	1.010	1.010	1,281
2024-03-14	0.950	0.960	0.950	0.960	0.960	251
2024-03-13	0.900	0.950	0.900	0.950	0.950	1,001
2024-03-12	0.910	0.910	0.900	0.900	0.900	19
2024-03-11	0.900	0.910	0.890	0.910	0.910	262
2024-03-08	0.940	0.940	0.900	0.900	0.900	1,660
2024-03-07	0.930	0.940	0.930	0.940	0.940	251
2024-03-06	0.970	0.970	0.930	0.930	0.930	2,382
2024-03-05	0.990	0.990	0.980	0.980	0.980	529
2024-03-04	0.990	0.990	0.990	0.990	0.990	231
2024-03-01	1.060	1.060	0.990	0.990	0.990	1,569
2024-02-29	1.080	1.080	1.050	1.060	1.060	1,382
2024-02-28	0.998	1.160	0.998	1.050	1.050	6,604
2024-02-27	1.020	1.020	0.980	1.000	1.000	2,751
2024-02-26	1.220	1.220	1.020	1.020	1.020	5,426
2024-02-23	1.180	1.240	1.120	1.240	1.240	4,201
2024-02-22	1.060	1.200	1.060	1.180	1.180	7,734
2024-02-21	1.125	1.125	1.020	1.060	1.060	3,875
2024-02-20	1.295	1.320	1.120	1.120	1.120	12,808
2024-02-19	1.080	1.340	1.080	1.300	1.300	19,994
2024-02-16	0.682	1.340	0.682	1.005	1.005	77,118
2024-02-15	0.700	0.710	0.680	0.680	0.680	2,501
2024-02-14	0.698	0.700	0.698	0.700	0.700	1,001
2024-02-13	0.718	0.718	0.700	0.700	0.700	9,001
2024-02-12	0.740	0.740	0.720	0.720	0.720	2,751
2024-02-09	0.750	0.760	0.740	0.740	0.740	1,649
2024-02-08	0.712	0.750	0.712	0.750	0.750	4,001
2024-02-07	0.770	0.770	0.710	0.710	0.710	7,178
2024-02-06	0.752	0.770	0.752	0.770	0.770	1,221
2024-02-05	0.758	0.758	0.750	0.750	0.750	101
2024-02-02	0.758	0.758	0.758	0.758	0.758	1
2024-02-01	0.758	0.758	0.758	0.758	0.758	1
2024-01-31	0.752	0.760	0.752	0.760	0.760	131
2024-01-30	0.752	0.752	0.752	0.752	0.752	1
2024-01-29	0.758	0.758	0.750	0.750	0.750	1,001
2024-01-26	0.758	0.758	0.758	0.758	0.758	1
2024-01-25	0.742	0.760	0.742	0.760	0.760	1,651
2024-01-24	0.792	0.792	0.740	0.740	0.740	16,540
2024-01-23	0.792	0.792	0.792	0.792	0.792	1
2024-01-22	0.792	0.792	0.792	0.792	0.792	1
2024-01-19	0.792	0.792	0.792	0.792	0.792	1
2024-01-18	0.792	0.792	0.792	0.792	0.792	1
2024-01-17	0.798	0.798	0.790	0.790	0.790	640
2024-01-16	0.798	0.798	0.798	0.798	0.798	1
2024-01-15	0.798	0.798	0.798	0.798	0.798	1
2024-01-12	0.790	0.800	0.790	0.800	0.800	311
2024-01-11	0.800	0.800	0.790	0.790	0.790	1,453
2024-01-10	0.832	0.832	0.800	0.800	0.800	2,589
2024-01-09	0.822	0.830	0.822	0.830	0.830	1,001
2024-01-08	0.830	0.830	0.820	0.820	0.820	61
2024-01-05	0.840	0.840	0.830	0.830	0.830	1,001
2024-01-04	0.840	0.840	0.840	0.840	0.840	1
2024-01-03	0.800	0.870	0.800	0.840	0.840	8,153
2024-01-02	0.790	0.800	0.790	0.800	0.800	1,001
2023-12-29	0.822	0.822	0.790	0.790	0.790	4,551
2023-12-28	0.822	0.822	0.822	0.822	0.822	1
2023-12-27	0.890	0.890	0.820	0.820	0.820	6,651
2023-12-22	0.888	0.890	0.888	0.890	0.890	101
2023-12-21	0.910	0.910	0.870	0.890	0.890	3,556

← NewerPage 12 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.