LleidaNetworks Serveis Telemàtics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	2.795	2.850	2.560	2.560	2.560	7,151
2023-01-12	2.535	2.800	2.500	2.800	2.800	5,991
2023-01-11	2.550	2.550	2.450	2.450	2.450	81
2023-01-10	2.455	2.550	2.455	2.550	2.550	601
2023-01-09	2.675	2.730	2.430	2.450	2.450	2,589
2023-01-06	2.610	2.670	2.610	2.670	2.670	188
2023-01-05	2.640	2.640	2.640	2.640	2.640	782
2023-01-04	2.505	2.730	2.505	2.640	2.640	3,288
2023-01-03	2.345	2.500	2.345	2.500	2.500	1,326
2023-01-02	2.025	2.350	2.025	2.350	2.350	9,017
2022-12-30	1.872	2.030	1.872	2.030	2.030	9,083
2022-12-29	1.812	1.870	1.812	1.870	1.870	401
2022-12-28	1.802	1.802	1.802	1.802	1.802	1
2022-12-27	1.850	1.850	1.800	1.800	1.800	334
2022-12-23	1.800	1.850	1.800	1.850	1.850	1,401
2022-12-22	1.778	1.800	1.778	1.800	1.800	511
2022-12-21	1.800	1.800	1.780	1.780	1.780	134
2022-12-20	1.828	1.828	1.800	1.800	1.800	134
2022-12-19	1.802	1.870	1.802	1.830	1.830	701
2022-12-16	1.900	1.900	1.800	1.800	1.800	9,416
2022-12-15	1.900	1.900	1.900	1.900	1.900	1
2022-12-14	1.940	1.950	1.900	1.900	1.900	211
2022-12-13	1.940	1.940	1.940	1.940	1.940	1
2022-12-12	1.960	1.960	1.940	1.940	1.940	1,301
2022-12-09	1.968	1.968	1.960	1.960	1.960	101
2022-12-08	2.005	2.005	1.940	1.970	1.970	1,086
2022-12-07	2.005	2.005	2.005	2.005	2.005	1
2022-12-06	2.000	2.010	2.000	2.010	2.010	31
2022-12-05	2.000	2.000	2.000	2.000	2.000	1
2022-12-02	2.035	2.035	2.000	2.000	2.000	701
2022-12-01	2.035	2.035	2.035	2.035	2.035	1
2022-11-30	2.045	2.045	2.035	2.035	2.035	401
2022-11-29	2.040	2.040	2.040	2.040	2.040	1
2022-11-28	2.035	2.050	2.035	2.040	2.040	401
2022-11-25	2.025	2.025	2.025	2.025	2.025	1
2022-11-24	2.025	2.025	2.025	2.025	2.025	1
2022-11-23	2.025	2.025	2.025	2.025	2.025	1
2022-11-22	2.100	2.100	2.030	2.030	2.030	1,081
2022-11-21	2.140	2.140	2.100	2.100	2.100	1,801
2022-11-18	2.145	2.145	2.140	2.140	2.140	118
2022-11-17	2.190	2.190	2.140	2.140	2.140	1,933
2022-11-16	2.105	2.230	2.105	2.160	2.160	1,801
2022-11-15	1.970	2.110	1.970	2.110	2.110	1,996
2022-11-14	1.950	1.970	1.950	1.970	1.970	226
2022-11-11	1.910	1.950	1.910	1.950	1.950	451
2022-11-10	1.902	1.910	1.902	1.910	1.910	226
2022-11-09	1.902	1.902	1.902	1.902	1.902	1
2022-11-08	1.902	1.902	1.902	1.902	1.902	1
2022-11-07	1.902	1.902	1.902	1.902	1.902	1
2022-11-04	1.902	1.902	1.902	1.902	1.902	1
2022-11-03	1.902	1.902	1.902	1.902	1.902	1
2022-11-02	1.902	1.902	1.902	1.902	1.902	1
2022-11-01	1.910	1.910	1.900	1.900	1.900	2
2022-10-31	1.910	1.910	1.910	1.910	1.910	1
2022-10-28	1.830	1.910	1.830	1.910	1.910	1,162
2022-10-27	1.822	1.830	1.822	1.830	1.830	226
2022-10-26	1.822	1.822	1.820	1.820	1.820	103
2022-10-25	1.822	1.822	1.822	1.822	1.822	1
2022-10-24	1.822	1.822	1.822	1.822	1.822	1
2022-10-21	1.980	1.980	1.820	1.820	1.820	1,062

← NewerPage 17 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.