LleidaNetworks Serveis Telemàtics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.180	1.290	1.180	1.290	1.290	11,979
2026-07-24	1.140	1.180	1.140	1.180	1.180	4,209
2026-07-23	1.120	1.140	1.120	1.140	1.140	0
2026-07-22	1.120	1.140	1.120	1.140	1.140	0
2026-07-21	1.120	1.140	1.120	1.140	1.140	2,329
2026-07-20	1.100	1.120	1.100	1.120	1.120	518
2026-07-17	1.120	1.120	1.110	1.110	1.110	2,000
2026-07-16	1.080	1.120	1.080	1.120	1.120	5,000
2026-07-15	1.070	1.070	1.070	1.070	1.070	230
2026-07-14	1.070	1.070	1.070	1.070	1.070	10
2026-07-13	1.070	1.070	1.070	1.070	1.070	10
2026-07-10	1.060	1.060	1.060	1.060	1.060	910
2026-07-09	1.060	1.060	1.060	1.060	1.060	910
2026-07-08	1.070	1.070	1.070	1.070	1.070	467
2026-07-07	1.070	1.070	1.070	1.070	1.070	321
2026-07-06	1.060	1.060	1.060	1.060	1.060	0
2026-07-03	1.060	1.060	1.060	1.060	1.060	0
2026-07-02	1.060	1.060	1.060	1.060	1.060	1,000
2026-07-01	1.060	1.060	1.060	1.060	1.060	1,000
2026-06-30	1.060	1.060	1.060	1.060	1.060	645
2026-06-29	1.060	1.060	1.060	1.060	1.060	645
2026-06-26	1.040	1.040	1.040	1.040	1.040	1,500
2026-06-25	1.040	1.040	1.040	1.040	1.040	1,500
2026-06-24	1.040	1.040	1.040	1.040	1.040	1,500
2026-06-23	1.020	1.020	1.020	1.020	1.020	0
2026-06-22	1.020	1.020	1.020	1.020	1.020	0
2026-06-19	1.020	1.020	1.020	1.020	1.020	0
2026-06-18	1.020	1.020	1.020	1.020	1.020	1
2026-06-17	1.020	1.020	1.020	1.020	1.020	1
2026-06-16	1.020	1.020	1.020	1.020	1.020	150
2026-06-15	1.020	1.020	1.020	1.020	1.020	150
2026-06-12	1.020	1.020	1.020	1.020	1.020	107
2026-06-11	1.020	1.020	1.020	1.020	1.020	107
2026-06-10	1.040	1.040	1.020	1.020	1.020	660
2026-06-09	1.040	1.040	1.020	1.020	1.020	660
2026-06-08	1.040	1.040	1.040	1.040	1.040	60
2026-06-05	1.040	1.040	1.040	1.040	1.040	60
2026-06-04	1.060	1.060	1.040	1.040	1.040	0
2026-06-03	1.060	1.060	1.040	1.040	1.040	750
2026-06-02	1.060	1.060	1.040	1.040	1.040	0
2026-06-01	1.060	1.060	1.040	1.040	1.040	750
2026-05-29	1.060	1.060	1.060	1.060	1.060	4,500
2026-05-28	1.040	1.040	1.040	1.040	1.040	750
2026-05-27	1.040	1.040	1.040	1.040	1.040	750
2026-05-26	1.040	1.040	1.020	1.020	1.020	1,350
2026-05-25	1.060	1.060	1.060	1.060	1.060	8
2026-05-22	1.060	1.060	1.060	1.060	1.060	1,500
2026-05-21	1.120	1.120	1.060	1.060	1.060	7,010
2026-05-20	1.120	1.120	1.060	1.060	1.060	7,010
2026-05-19	1.080	1.120	1.080	1.120	1.120	1,125
2026-05-18	1.080	1.080	1.080	1.080	1.080	1,136
2026-05-15	1.100	1.100	1.080	1.080	1.080	8,001
2026-05-14	1.140	1.140	1.100	1.100	1.100	2,666
2026-05-13	1.140	1.140	1.140	1.140	1.140	3,751
2026-05-12	1.160	1.160	1.140	1.140	1.140	933
2026-05-11	1.160	1.160	1.160	1.160	1.160	1
2026-05-08	1.160	1.160	1.160	1.160	1.160	1
2026-05-07	1.160	1.160	1.160	1.160	1.160	101
2026-05-06	1.160	1.160	1.160	1.160	1.160	1
2026-05-05	1.160	1.160	1.160	1.160	1.160	1

← NewerPage 2 of 5 · 255 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.