LleidaNetworks Serveis Telemàtics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | 1 |
| 2023-07-04 | 1.705 | 1.705 | 1.650 | 1.650 | 1.650 | 551 |
| 2023-07-03 | 1.655 | 1.710 | 1.630 | 1.710 | 1.710 | 1,101 |
| 2023-06-30 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1 |
| 2023-06-29 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 201 |
| 2023-06-28 | 1.675 | 1.675 | 1.590 | 1.650 | 1.650 | 1,302 |
| 2023-06-27 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 1 |
| 2023-06-26 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 1 |
| 2023-06-23 | 1.615 | 1.690 | 1.615 | 1.670 | 1.670 | 918 |
| 2023-06-22 | 1.665 | 1.665 | 1.610 | 1.610 | 1.610 | 2,205 |
| 2023-06-21 | 1.665 | 1.680 | 1.665 | 1.665 | 1.665 | 351 |
| 2023-06-20 | 1.665 | 1.665 | 1.665 | 1.665 | 1.665 | 1 |
| 2023-06-19 | 1.665 | 1.665 | 1.665 | 1.665 | 1.665 | 1 |
| 2023-06-16 | 1.665 | 1.665 | 1.665 | 1.665 | 1.665 | 1 |
| 2023-06-15 | 1.665 | 1.665 | 1.665 | 1.665 | 1.665 | 1 |
| 2023-06-14 | 1.665 | 1.670 | 1.665 | 1.670 | 1.670 | 21 |
| 2023-06-13 | 1.665 | 1.665 | 1.665 | 1.665 | 1.665 | 1 |
| 2023-06-12 | 1.685 | 1.690 | 1.670 | 1.670 | 1.670 | 146 |
| 2023-06-09 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 1 |
| 2023-06-08 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 1 |
| 2023-06-07 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 1 |
| 2023-06-06 | 1.680 | 1.690 | 1.680 | 1.690 | 1.690 | 101 |
| 2023-06-05 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1 |
| 2023-06-02 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1 |
| 2023-06-01 | 1.750 | 1.750 | 1.680 | 1.680 | 1.680 | 401 |
| 2023-05-31 | 1.785 | 1.785 | 1.750 | 1.750 | 1.750 | 451 |
| 2023-05-30 | 1.865 | 1.865 | 1.780 | 1.785 | 1.785 | 1,001 |
| 2023-05-29 | 1.785 | 1.870 | 1.760 | 1.870 | 1.870 | 1,096 |
| 2023-05-26 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 251 |
| 2023-05-25 | 1.805 | 1.805 | 1.805 | 1.805 | 1.805 | 1 |
| 2023-05-24 | 1.795 | 1.810 | 1.795 | 1.810 | 1.810 | 51 |
| 2023-05-23 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 1 |
| 2023-05-22 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 1 |
| 2023-05-19 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 1 |
| 2023-05-18 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 2,373 |
| 2023-05-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1 |
| 2023-05-16 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1 |
| 2023-05-15 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 251 |
| 2023-05-12 | 1.685 | 1.730 | 1.685 | 1.730 | 1.730 | 1,176 |
| 2023-05-11 | 1.665 | 1.690 | 1.665 | 1.690 | 1.690 | 314 |
| 2023-05-10 | 1.665 | 1.670 | 1.610 | 1.670 | 1.670 | 1,027 |
| 2023-05-09 | 1.725 | 1.725 | 1.650 | 1.670 | 1.670 | 888 |
| 2023-05-08 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 1 |
| 2023-05-05 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 101 |
| 2023-05-04 | 1.770 | 1.770 | 1.750 | 1.750 | 1.750 | 101 |
| 2023-05-03 | 1.845 | 1.845 | 1.770 | 1.770 | 1.770 | 401 |
| 2023-05-02 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 552 |
| 2023-04-28 | 1.835 | 1.835 | 1.750 | 1.790 | 1.790 | 1,275 |
| 2023-04-27 | 1.835 | 1.835 | 1.830 | 1.830 | 1.830 | 26 |
| 2023-04-26 | 1.835 | 1.835 | 1.835 | 1.835 | 1.835 | 1 |
| 2023-04-25 | 1.845 | 1.845 | 1.830 | 1.830 | 1.830 | 2 |
| 2023-04-24 | 1.810 | 1.850 | 1.810 | 1.850 | 1.850 | 351 |
| 2023-04-21 | 1.755 | 1.810 | 1.755 | 1.810 | 1.810 | 751 |
| 2023-04-20 | 1.770 | 1.770 | 1.750 | 1.750 | 1.750 | 201 |
| 2023-04-19 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1 |
| 2023-04-18 | 1.830 | 1.830 | 1.770 | 1.770 | 1.770 | 1,121 |
| 2023-04-17 | 1.875 | 1.875 | 1.820 | 1.830 | 1.830 | 1,270 |
| 2023-04-14 | 1.885 | 1.885 | 1.870 | 1.870 | 1.870 | 129 |
| 2023-04-13 | 1.885 | 1.885 | 1.885 | 1.885 | 1.885 | 1 |
| 2023-04-12 | 1.845 | 1.890 | 1.845 | 1.890 | 1.890 | 546 |
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.