LleidaNetworks Serveis Telemàtics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	1.845	1.845	1.845	1.845	1.845	1
2023-04-06	1.870	1.870	1.850	1.850	1.850	201
2023-04-05	1.895	1.895	1.870	1.870	1.870	401
2023-04-04	1.895	1.895	1.895	1.895	1.895	1
2023-04-03	1.955	1.955	1.890	1.890	1.890	801
2023-03-31	1.980	1.980	1.950	1.950	1.950	525
2023-03-30	1.970	1.980	1.970	1.980	1.980	151
2023-03-29	1.860	1.970	1.860	1.970	1.970	976
2023-03-28	1.860	1.860	1.860	1.860	1.860	1
2023-03-27	1.872	1.880	1.860	1.860	1.860	733
2023-03-24	1.842	1.870	1.842	1.870	1.870	151
2023-03-23	1.832	1.840	1.832	1.840	1.840	247
2023-03-22	1.832	1.832	1.832	1.832	1.832	1
2023-03-21	1.952	1.952	1.830	1.830	1.830	3,458
2023-03-20	1.968	1.968	1.950	1.950	1.950	1,098
2023-03-17	1.968	1.968	1.968	1.968	1.968	1
2023-03-16	1.968	1.968	1.968	1.968	1.968	1
2023-03-15	1.968	1.968	1.968	1.968	1.968	1
2023-03-14	1.912	1.970	1.912	1.970	1.970	451
2023-03-13	1.912	1.912	1.912	1.912	1.912	1
2023-03-10	2.145	2.145	1.910	1.910	1.910	1,676
2023-03-09	2.265	2.265	2.150	2.150	2.150	1,361
2023-03-08	2.405	2.405	2.270	2.270	2.270	1,756
2023-03-07	2.405	2.405	2.405	2.405	2.405	1
2023-03-06	2.445	2.445	2.400	2.400	2.400	401
2023-03-03	2.450	2.450	2.450	2.450	2.450	1
2023-03-02	2.450	2.450	2.450	2.450	2.450	1
2023-03-01	2.445	2.450	2.445	2.450	2.450	151
2023-02-28	2.445	2.445	2.445	2.445	2.445	1
2023-02-27	2.445	2.450	2.430	2.450	2.450	167
2023-02-24	2.445	2.445	2.445	2.445	2.445	1
2023-02-23	2.445	2.445	2.445	2.445	2.445	1
2023-02-22	2.550	2.550	2.450	2.450	2.450	2,877
2023-02-21	2.550	2.550	2.550	2.550	2.550	1
2023-02-20	2.570	2.570	2.550	2.550	2.550	126
2023-02-17	2.595	2.610	2.570	2.570	2.570	622
2023-02-16	2.655	2.655	2.590	2.590	2.590	3,480
2023-02-15	2.655	2.655	2.655	2.655	2.655	1
2023-02-14	2.755	2.755	2.650	2.650	2.650	5,750
2023-02-13	2.755	2.755	2.755	2.755	2.755	2
2023-02-10	2.515	2.760	2.515	2.760	2.760	2,366
2023-02-09	2.410	2.520	2.410	2.520	2.520	601
2023-02-08	2.390	2.410	2.390	2.410	2.410	151
2023-02-07	2.350	2.390	2.350	2.390	2.390	301
2023-02-06	2.350	2.350	2.350	2.350	2.350	1
2023-02-03	2.400	2.400	2.350	2.350	2.350	4,151
2023-02-02	2.335	2.400	2.335	2.400	2.400	1,001
2023-02-01	2.305	2.340	2.305	2.340	2.340	301
2023-01-31	2.550	2.550	2.300	2.300	2.300	6,073
2023-01-30	2.605	2.605	2.550	2.550	2.550	443
2023-01-27	2.600	2.610	2.600	2.610	2.610	151
2023-01-26	2.600	2.600	2.600	2.600	2.600	1
2023-01-25	2.600	2.600	2.600	2.600	2.600	1,147
2023-01-24	2.600	2.600	2.600	2.600	2.600	1
2023-01-23	2.520	2.600	2.520	2.600	2.600	401
2023-01-20	2.435	2.520	2.435	2.520	2.520	451
2023-01-19	2.450	2.450	2.430	2.430	2.430	70
2023-01-18	2.640	2.640	2.450	2.450	2.450	8,300
2023-01-17	2.605	2.640	2.605	2.640	2.640	301
2023-01-16	2.560	2.610	2.560	2.610	2.610	1,701

← NewerPage 16 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.