LleidaNetworks Serveis Telemàtics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	1.150	1.150	1.150	1.150	1.150	1
2023-09-26	1.150	1.150	1.150	1.150	1.150	1
2023-09-25	1.160	1.160	1.150	1.150	1.150	251
2023-09-22	1.160	1.160	1.160	1.160	1.160	1
2023-09-21	1.160	1.160	1.160	1.160	1.160	1
2023-09-20	1.150	1.160	1.150	1.160	1.160	251
2023-09-19	1.215	1.215	1.150	1.150	1.150	1,468
2023-09-18	1.215	1.215	1.215	1.215	1.215	1
2023-09-15	1.215	1.215	1.215	1.215	1.215	1
2023-09-14	1.215	1.215	1.215	1.215	1.215	1
2023-09-13	1.215	1.215	1.215	1.215	1.215	1
2023-09-12	1.220	1.220	1.220	1.220	1.220	1
2023-09-11	1.200	1.220	1.200	1.220	1.220	251
2023-09-08	1.175	1.200	1.175	1.200	1.200	501
2023-09-07	1.175	1.175	1.175	1.175	1.175	1
2023-09-06	1.180	1.180	1.180	1.180	1.180	1
2023-09-05	1.180	1.180	1.180	1.180	1.180	1
2023-09-04	1.175	1.180	1.175	1.180	1.180	251
2023-09-01	1.175	1.175	1.175	1.175	1.175	1
2023-08-31	1.175	1.175	1.175	1.175	1.175	1
2023-08-30	1.160	1.180	1.160	1.180	1.180	251
2023-08-29	1.160	1.160	1.160	1.160	1.160	1
2023-08-28	1.160	1.160	1.160	1.160	1.160	1
2023-08-25	1.160	1.160	1.160	1.160	1.160	1
2023-08-24	1.160	1.160	1.160	1.160	1.160	1
2023-08-23	1.110	1.160	1.110	1.160	1.160	751
2023-08-22	1.110	1.110	1.110	1.110	1.110	1
2023-08-21	1.110	1.110	1.110	1.110	1.110	1
2023-08-18	1.120	1.150	1.110	1.110	1.110	8,731
2023-08-17	1.130	1.130	1.090	1.120	1.120	751
2023-08-16	1.130	1.130	1.130	1.130	1.130	1
2023-08-15	1.150	1.150	1.130	1.130	1.130	251
2023-08-14	1.390	1.390	1.150	1.150	1.150	4,536
2023-08-11	1.400	1.400	1.390	1.390	1.390	4,951
2023-08-10	1.435	1.435	1.400	1.400	1.400	751
2023-08-09	1.435	1.440	1.435	1.440	1.440	251
2023-08-08	1.435	1.435	1.435	1.435	1.435	1
2023-08-07	1.420	1.440	1.420	1.440	1.440	251
2023-08-04	1.415	1.420	1.415	1.420	1.420	91
2023-08-03	1.415	1.415	1.415	1.415	1.415	1
2023-08-02	1.415	1.415	1.415	1.415	1.415	1
2023-08-01	1.415	1.415	1.415	1.415	1.415	1
2023-07-31	1.415	1.415	1.415	1.415	1.415	1
2023-07-28	1.420	1.420	1.410	1.420	1.420	565
2023-07-27	1.420	1.420	1.420	1.420	1.420	2,846
2023-07-26	1.450	1.450	1.420	1.420	1.420	326
2023-07-25	1.530	1.530	1.450	1.450	1.450	4,221
2023-07-24	1.600	1.600	1.530	1.530	1.530	2,821
2023-07-21	1.600	1.600	1.600	1.600	1.600	878
2023-07-20	1.555	1.555	1.555	1.555	1.555	1
2023-07-19	1.555	1.555	1.555	1.555	1.555	1
2023-07-18	1.555	1.555	1.550	1.550	1.550	151
2023-07-17	1.555	1.555	1.555	1.555	1.555	1
2023-07-14	1.565	1.565	1.550	1.550	1.550	55
2023-07-13	1.570	1.570	1.570	1.570	1.570	1
2023-07-12	1.585	1.585	1.570	1.570	1.570	251
2023-07-11	1.595	1.595	1.590	1.590	1.590	66
2023-07-10	1.625	1.625	1.590	1.590	1.590	437
2023-07-07	1.625	1.625	1.625	1.625	1.625	1
2023-07-06	1.655	1.655	1.630	1.630	1.630	451

← NewerPage 14 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.