LleidaNetworks Serveis Telemàtics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.900	0.910	0.900	0.910	0.910	1,501
2023-12-19	0.950	0.960	0.920	0.920	0.920	2,854
2023-12-18	0.780	0.960	0.780	0.930	0.930	11,506
2023-12-15	0.788	0.790	0.788	0.790	0.790	1,112
2023-12-14	0.780	0.790	0.780	0.790	0.790	390
2023-12-13	0.770	0.780	0.770	0.780	0.780	501
2023-12-12	0.812	0.812	0.770	0.770	0.770	2,515
2023-12-11	0.840	0.840	0.810	0.810	0.810	1,316
2023-12-08	0.830	0.840	0.830	0.840	0.840	101
2023-12-07	0.810	0.830	0.810	0.830	0.830	501
2023-12-06	0.820	0.820	0.810	0.810	0.810	171
2023-12-05	0.848	0.848	0.820	0.820	0.820	1,501
2023-12-04	0.880	0.880	0.830	0.850	0.850	6,401
2023-12-01	0.892	0.892	0.880	0.880	0.880	848
2023-11-30	0.900	0.900	0.890	0.890	0.890	154
2023-11-29	0.900	0.900	0.900	0.900	0.900	1
2023-11-28	0.910	0.910	0.900	0.900	0.900	501
2023-11-27	0.922	0.922	0.910	0.910	0.910	1,001
2023-11-24	0.922	0.922	0.922	0.922	0.922	1
2023-11-23	0.922	0.922	0.922	0.922	0.922	1
2023-11-22	0.922	0.922	0.922	0.922	0.922	1
2023-11-21	0.922	0.922	0.922	0.922	0.922	1
2023-11-20	0.978	0.978	0.910	0.920	0.920	1,490
2023-11-17	0.900	0.980	0.900	0.980	0.980	809
2023-11-16	0.860	0.900	0.860	0.900	0.900	401
2023-11-15	0.842	0.860	0.842	0.860	0.860	251
2023-11-14	0.842	0.842	0.842	0.842	0.842	1
2023-11-13	0.902	0.902	0.840	0.840	0.840	1,228
2023-11-10	0.900	0.900	0.900	0.900	0.900	1
2023-11-09	0.922	0.922	0.900	0.900	0.900	269
2023-11-08	0.922	0.922	0.922	0.922	0.922	1
2023-11-07	0.922	0.922	0.922	0.922	0.922	1
2023-11-06	0.922	0.922	0.922	0.922	0.922	1
2023-11-03	0.922	0.922	0.922	0.922	0.922	1
2023-11-02	0.922	0.922	0.922	0.922	0.922	1
2023-11-01	0.922	0.922	0.922	0.922	0.922	1
2023-10-31	0.922	0.922	0.922	0.922	0.922	1
2023-10-30	0.922	0.922	0.922	0.922	0.922	1
2023-10-27	0.922	0.922	0.922	0.922	0.922	1
2023-10-26	0.922	0.922	0.922	0.922	0.922	1
2023-10-25	0.922	0.922	0.922	0.922	0.922	1
2023-10-24	0.922	0.922	0.922	0.922	0.922	1
2023-10-23	0.960	0.960	0.920	0.920	0.920	583
2023-10-20	0.942	0.960	0.940	0.960	0.960	201
2023-10-19	0.942	0.942	0.942	0.942	0.942	1
2023-10-18	0.942	0.942	0.942	0.942	0.942	1
2023-10-17	0.982	0.982	0.940	0.940	0.940	579
2023-10-16	0.982	0.982	0.982	0.982	0.982	1
2023-10-13	0.982	0.982	0.982	0.982	0.982	1
2023-10-12	0.982	0.982	0.982	0.982	0.982	1
2023-10-11	0.982	0.982	0.982	0.982	0.982	1
2023-10-10	0.990	0.990	0.980	0.980	0.980	173
2023-10-09	0.948	0.990	0.948	0.990	0.990	601
2023-10-06	0.980	0.980	0.960	0.960	0.960	251
2023-10-05	0.980	0.980	0.980	0.980	0.980	499
2023-10-04	1.000	1.000	0.980	0.980	0.980	251
2023-10-03	1.030	1.030	1.000	1.000	1.000	921
2023-10-02	1.095	1.095	1.050	1.050	1.050	830
2023-09-29	1.130	1.130	1.050	1.090	1.090	2,750
2023-09-28	1.150	1.150	1.130	1.130	1.130	693

← NewerPage 13 of 22 · 1,280 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.