LleidaNetworks Serveis Telemàtics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	2.655	2.700	2.650	2.700	2.700	2,247
2022-07-27	2.600	2.600	2.600	2.600	2.600	1
2022-07-26	2.670	2.670	2.600	2.600	2.600	16
2022-07-25	2.400	2.675	2.400	2.675	2.675	1,055
2022-07-22	2.395	2.400	2.395	2.400	2.400	1,001
2022-07-21	2.485	2.485	2.485	2.485	2.485	1
2022-07-20	2.450	2.490	2.375	2.490	2.490	671
2022-07-19	2.475	2.475	2.450	2.450	2.450	126
2022-07-18	2.475	2.475	2.475	2.475	2.475	1
2022-07-15	2.495	2.550	2.475	2.475	2.475	1,126
2022-07-14	2.425	2.500	2.425	2.500	2.500	590
2022-07-13	2.425	2.425	2.400	2.425	2.425	3,157
2022-07-12	2.600	2.600	2.425	2.425	2.425	2,577
2022-07-11	2.705	2.705	2.600	2.600	2.600	1,306
2022-07-08	2.705	2.725	2.700	2.700	2.700	646
2022-07-07	2.625	2.750	2.625	2.700	2.700	1,326
2022-07-06	2.650	2.650	2.625	2.625	2.625	126
2022-07-05	2.655	2.655	2.650	2.650	2.650	126
2022-07-04	2.600	2.650	2.600	2.650	2.650	151
2022-07-01	2.600	2.600	2.600	2.600	2.600	1
2022-06-30	2.705	2.705	2.600	2.600	2.600	376
2022-06-29	2.800	2.800	2.700	2.700	2.700	406
2022-06-28	2.900	2.900	2.800	2.800	2.800	429
2022-06-27	2.850	2.900	2.850	2.900	2.900	151
2022-06-24	2.805	2.850	2.805	2.850	2.850	151
2022-06-23	2.685	2.800	2.685	2.800	2.800	451
2022-06-22	2.700	2.700	2.700	2.700	2.688	1
2022-06-21	2.600	2.700	2.600	2.700	2.688	1,198
2022-06-20	2.855	2.855	2.750	2.750	2.737	6,137
2022-06-17	2.990	2.990	2.850	2.855	2.842	1,159
2022-06-16	3.100	3.100	2.990	2.990	2.976	293
2022-06-15	3.050	3.100	3.050	3.100	3.086	407
2022-06-14	3.300	3.300	3.050	3.050	3.036	2,001
2022-06-13	3.445	3.445	3.300	3.300	3.285	251
2022-06-10	3.405	3.450	3.300	3.450	3.434	3,091
2022-06-09	3.700	3.700	3.405	3.405	3.389	5,484
2022-06-08	3.700	3.700	3.700	3.700	3.683	1
2022-06-07	3.800	3.800	3.700	3.700	3.683	126
2022-06-06	3.800	3.800	3.800	3.800	3.782	1
2022-06-03	3.700	3.800	3.700	3.800	3.782	176
2022-06-02	3.795	3.795	3.600	3.700	3.683	596
2022-06-01	3.900	3.900	3.800	3.800	3.782	126
2022-05-31	3.900	3.900	3.900	3.900	3.882	1
2022-05-30	3.895	3.900	3.800	3.900	3.882	216
2022-05-27	3.800	3.900	3.800	3.900	3.882	71
2022-05-26	3.800	3.800	3.800	3.800	3.782	1
2022-05-25	3.800	3.800	3.800	3.800	3.782	1
2022-05-24	3.800	3.800	3.800	3.800	3.782	1
2022-05-23	3.700	3.800	3.700	3.800	3.782	151
2022-05-20	3.705	3.705	3.700	3.700	3.683	146
2022-05-19	4.000	4.000	3.700	3.700	3.683	3,126
2022-05-18	4.100	4.100	4.000	4.000	3.982	126
2022-05-17	4.100	4.100	4.100	4.100	4.081	1
2022-05-16	3.995	4.100	3.995	4.100	4.081	296
2022-05-13	3.995	3.995	3.995	3.995	3.977	1
2022-05-12	3.995	4.000	3.995	4.000	3.982	101
2022-05-11	4.100	4.100	4.000	4.000	3.982	251
2022-05-10	4.375	4.375	4.100	4.100	4.081	251
2022-05-09	4.195	4.400	4.050	4.400	4.380	1,341
2022-05-06	4.195	4.195	4.195	4.195	4.176	1

← NewerPage 19 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.