LleidaNetworks Serveis Telemàtics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	1.900	2.020	1.840	1.980	1.980	967
2022-10-19	1.840	1.900	1.840	1.900	1.900	601
2022-10-18	1.840	1.840	1.840	1.840	1.840	1
2022-10-17	1.726	1.840	1.716	1.840	1.840	1,484
2022-10-14	1.728	1.728	1.726	1.726	1.726	151
2022-10-13	1.750	1.760	1.726	1.726	1.726	451
2022-10-12	1.750	1.750	1.750	1.750	1.750	1
2022-10-11	1.750	1.750	1.750	1.750	1.750	1
2022-10-10	1.724	1.750	1.724	1.750	1.750	1,108
2022-10-07	1.726	1.726	1.726	1.726	1.726	1
2022-10-06	1.752	1.756	1.726	1.726	1.726	1,414
2022-10-05	1.928	1.928	1.750	1.750	1.750	676
2022-10-04	1.902	1.930	1.902	1.930	1.930	101
2022-10-03	1.852	1.900	1.850	1.900	1.900	248
2022-09-30	1.988	1.988	1.850	1.850	1.850	1,498
2022-09-29	1.988	1.990	1.920	1.990	1.990	971
2022-09-28	1.902	1.990	1.902	1.990	1.990	821
2022-09-27	1.952	1.952	1.900	1.900	1.900	5,744
2022-09-26	2.000	2.000	1.950	1.950	1.950	261
2022-09-23	2.025	2.025	2.000	2.000	2.000	126
2022-09-22	2.000	2.025	2.000	2.025	2.025	151
2022-09-21	2.025	2.025	2.000	2.000	2.000	226
2022-09-20	2.050	2.050	2.025	2.025	2.025	2,176
2022-09-19	2.100	2.100	2.025	2.050	2.050	1,689
2022-09-16	2.170	2.170	2.100	2.100	2.100	4,576
2022-09-15	2.195	2.195	2.175	2.175	2.175	126
2022-09-14	2.195	2.195	2.195	2.195	2.195	1
2022-09-13	2.205	2.205	2.150	2.200	2.200	776
2022-09-12	2.225	2.225	2.200	2.200	2.200	111
2022-09-09	2.200	2.225	2.200	2.225	2.225	153
2022-09-08	2.200	2.200	2.200	2.200	2.200	1
2022-09-07	2.220	2.220	2.200	2.200	2.200	126
2022-09-06	2.205	2.225	2.205	2.225	2.225	801
2022-09-05	2.205	2.205	2.205	2.205	2.205	1
2022-09-02	2.205	2.205	2.205	2.205	2.205	1
2022-09-01	2.245	2.250	2.200	2.200	2.200	948
2022-08-31	2.300	2.300	2.250	2.250	2.250	126
2022-08-30	2.300	2.300	2.300	2.300	2.300	1
2022-08-29	2.300	2.300	2.300	2.300	2.300	1
2022-08-26	2.300	2.300	2.300	2.300	2.300	1
2022-08-25	2.345	2.345	2.300	2.300	2.300	126
2022-08-24	2.345	2.345	2.345	2.345	2.345	1
2022-08-23	2.355	2.355	2.350	2.350	2.350	801
2022-08-22	2.355	2.355	2.355	2.355	2.355	1
2022-08-19	2.355	2.355	2.355	2.355	2.355	149
2022-08-18	2.445	2.445	2.350	2.355	2.355	1,065
2022-08-17	2.445	2.445	2.445	2.445	2.445	1
2022-08-16	2.405	2.450	2.405	2.450	2.450	6
2022-08-15	2.470	2.470	2.400	2.400	2.400	352
2022-08-12	2.475	2.475	2.475	2.475	2.475	1
2022-08-11	2.600	2.600	2.420	2.475	2.475	6,715
2022-08-10	2.650	2.650	2.600	2.600	2.600	4,061
2022-08-09	2.675	2.675	2.650	2.650	2.650	126
2022-08-08	2.700	2.700	2.675	2.675	2.675	3,026
2022-08-05	2.725	2.725	2.700	2.700	2.700	126
2022-08-04	2.700	2.725	2.700	2.725	2.725	151
2022-08-03	2.700	2.700	2.700	2.700	2.700	1
2022-08-02	2.725	2.725	2.700	2.700	2.700	126
2022-08-01	2.725	2.725	2.725	2.725	2.725	1
2022-07-29	2.700	2.725	2.700	2.725	2.725	151

← NewerPage 18 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.