LleidaNetworks Serveis Telemàtics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 4.200 | 4.200 | 4.200 | 4.200 | 4.181 | 1 |
| 2022-05-04 | 3.900 | 4.200 | 3.900 | 4.200 | 4.181 | 602 |
| 2022-05-03 | 4.105 | 4.105 | 3.900 | 3.900 | 3.882 | 3,674 |
| 2022-05-02 | 4.105 | 4.105 | 4.105 | 4.105 | 4.086 | 1 |
| 2022-04-29 | 4.400 | 4.400 | 4.100 | 4.100 | 4.081 | 2,802 |
| 2022-04-28 | 4.500 | 4.500 | 4.400 | 4.400 | 4.380 | 776 |
| 2022-04-27 | 4.595 | 4.595 | 4.300 | 4.500 | 4.479 | 960 |
| 2022-04-26 | 4.395 | 4.800 | 4.300 | 4.600 | 4.579 | 4,437 |
| 2022-04-25 | 3.500 | 4.650 | 3.500 | 4.400 | 4.380 | 15,317 |
| 2022-04-22 | 3.305 | 3.500 | 3.200 | 3.500 | 3.484 | 3,701 |
| 2022-04-21 | 3.305 | 3.305 | 3.305 | 3.305 | 3.290 | 1 |
| 2022-04-20 | 3.305 | 3.305 | 3.305 | 3.305 | 3.290 | 1 |
| 2022-04-19 | 3.495 | 3.495 | 3.300 | 3.300 | 3.285 | 426 |
| 2022-04-14 | 3.495 | 3.495 | 3.495 | 3.495 | 3.479 | 1 |
| 2022-04-13 | 3.350 | 3.500 | 3.350 | 3.500 | 3.484 | 251 |
| 2022-04-12 | 3.350 | 3.350 | 3.350 | 3.350 | 3.335 | 1 |
| 2022-04-11 | 3.350 | 3.350 | 3.350 | 3.350 | 3.335 | 1 |
| 2022-04-08 | 3.405 | 3.405 | 3.350 | 3.350 | 3.335 | 186 |
| 2022-04-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.384 | 1 |
| 2022-04-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.384 | 1 |
| 2022-04-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.384 | 1 |
| 2022-04-04 | 3.350 | 3.400 | 3.350 | 3.400 | 3.384 | 151 |
| 2022-04-01 | 3.450 | 3.450 | 3.350 | 3.350 | 3.335 | 136 |
| 2022-03-31 | 3.500 | 3.500 | 3.450 | 3.450 | 3.434 | 726 |
| 2022-03-30 | 3.840 | 3.840 | 3.500 | 3.500 | 3.484 | 9,722 |
| 2022-03-29 | 3.995 | 3.995 | 3.840 | 3.840 | 3.822 | 1,212 |
| 2022-03-28 | 3.995 | 3.995 | 3.995 | 3.995 | 3.977 | 1 |
| 2022-03-25 | 3.840 | 4.000 | 3.840 | 4.000 | 3.982 | 2,920 |
| 2022-03-24 | 3.795 | 3.840 | 3.795 | 3.840 | 3.822 | 2,233 |
| 2022-03-23 | 3.795 | 3.800 | 3.795 | 3.800 | 3.782 | 151 |
| 2022-03-22 | 3.800 | 3.800 | 3.750 | 3.800 | 3.782 | 2,991 |
| 2022-03-21 | 3.650 | 3.800 | 3.650 | 3.800 | 3.782 | 1,190 |
| 2022-03-18 | 3.600 | 3.700 | 3.600 | 3.700 | 3.683 | 1,359 |
| 2022-03-17 | 3.595 | 3.600 | 3.590 | 3.600 | 3.583 | 1,839 |
| 2022-03-16 | 3.450 | 3.600 | 3.450 | 3.600 | 3.583 | 741 |
| 2022-03-15 | 3.500 | 3.500 | 3.450 | 3.450 | 3.434 | 226 |
| 2022-03-14 | 3.200 | 3.500 | 3.200 | 3.500 | 3.484 | 1,981 |
| 2022-03-11 | 3.105 | 3.200 | 3.105 | 3.200 | 3.185 | 151 |
| 2022-03-10 | 2.895 | 3.100 | 2.895 | 3.100 | 3.086 | 3,609 |
| 2022-03-09 | 2.710 | 2.900 | 2.710 | 2.900 | 2.887 | 204 |
| 2022-03-08 | 2.700 | 2.700 | 2.650 | 2.700 | 2.688 | 177 |
| 2022-03-07 | 3.000 | 3.000 | 2.700 | 2.700 | 2.688 | 8,751 |
| 2022-03-04 | 2.995 | 3.000 | 2.995 | 3.000 | 2.986 | 261 |
| 2022-03-03 | 2.995 | 3.000 | 2.995 | 3.000 | 2.986 | 1,240 |
| 2022-03-02 | 2.995 | 3.000 | 2.995 | 3.000 | 2.986 | 13,732 |
| 2022-03-01 | 3.000 | 3.000 | 3.000 | 3.000 | 2.986 | 21,001 |
| 2022-02-28 | 3.250 | 3.250 | 3.100 | 3.100 | 3.086 | 1,247 |
| 2022-02-25 | 3.000 | 3.250 | 3.000 | 3.250 | 3.235 | 507 |
| 2022-02-24 | 3.100 | 3.100 | 3.000 | 3.000 | 2.986 | 251 |
| 2022-02-23 | 3.295 | 3.295 | 3.100 | 3.100 | 3.086 | 2,526 |
| 2022-02-22 | 3.195 | 3.300 | 3.100 | 3.300 | 3.285 | 551 |
| 2022-02-21 | 3.395 | 3.395 | 3.200 | 3.200 | 3.185 | 601 |
| 2022-02-18 | 3.395 | 3.400 | 3.395 | 3.400 | 3.384 | 301 |
| 2022-02-17 | 3.300 | 3.595 | 3.300 | 3.400 | 3.384 | 426 |
| 2022-02-16 | 3.350 | 3.350 | 3.150 | 3.300 | 3.285 | 2,151 |
| 2022-02-15 | 3.305 | 3.350 | 3.305 | 3.350 | 3.335 | 342 |
| 2022-02-14 | 3.305 | 3.305 | 3.305 | 3.305 | 3.290 | 1 |
| 2022-02-11 | 3.305 | 3.305 | 3.300 | 3.300 | 3.285 | 108 |
| 2022-02-10 | 3.595 | 3.600 | 3.300 | 3.300 | 3.285 | 1,157 |
| 2022-02-09 | 3.695 | 3.695 | 3.600 | 3.600 | 3.583 | 136 |
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.