LleidaNetworks Serveis Telemàtics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 3.505 | 3.700 | 3.505 | 3.700 | 3.683 | 726 |
| 2022-02-07 | 3.495 | 3.700 | 3.400 | 3.500 | 3.484 | 651 |
| 2022-02-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.484 | 30 |
| 2022-02-03 | 3.500 | 3.500 | 3.400 | 3.400 | 3.384 | 126 |
| 2022-02-02 | 3.295 | 3.500 | 3.295 | 3.500 | 3.484 | 357 |
| 2022-02-01 | 3.055 | 3.300 | 3.055 | 3.300 | 3.285 | 371 |
| 2022-01-31 | 3.195 | 3.195 | 3.050 | 3.050 | 3.036 | 451 |
| 2022-01-28 | 3.300 | 3.300 | 3.100 | 3.200 | 3.185 | 361 |
| 2022-01-27 | 3.295 | 3.500 | 3.200 | 3.300 | 3.285 | 349 |
| 2022-01-26 | 3.200 | 3.300 | 3.200 | 3.300 | 3.285 | 126 |
| 2022-01-25 | 3.200 | 3.400 | 3.100 | 3.200 | 3.185 | 649 |
| 2022-01-24 | 3.250 | 3.300 | 3.200 | 3.200 | 3.185 | 376 |
| 2022-01-21 | 3.405 | 3.405 | 3.250 | 3.250 | 3.235 | 1,571 |
| 2022-01-20 | 3.700 | 3.700 | 3.400 | 3.400 | 3.384 | 4,334 |
| 2022-01-19 | 3.695 | 3.695 | 3.600 | 3.600 | 3.583 | 93 |
| 2022-01-18 | 4.095 | 4.095 | 3.700 | 3.700 | 3.683 | 1,341 |
| 2022-01-17 | 3.910 | 4.100 | 3.910 | 4.100 | 4.081 | 31 |
| 2022-01-14 | 4.100 | 4.100 | 3.910 | 3.910 | 3.892 | 301 |
| 2022-01-13 | 3.700 | 3.800 | 3.700 | 3.800 | 3.782 | 250 |
| 2022-01-12 | 3.605 | 3.700 | 3.605 | 3.700 | 3.683 | 126 |
| 2022-01-11 | 3.800 | 3.800 | 3.600 | 3.600 | 3.583 | 121 |
| 2022-01-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.782 | 1 |
| 2022-01-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.782 | 1 |
| 2022-01-06 | 3.895 | 3.900 | 3.800 | 3.800 | 3.782 | 251 |
| 2022-01-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.882 | 1 |
| 2022-01-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.882 | 1 |
| 2022-01-03 | 3.895 | 3.900 | 3.895 | 3.900 | 3.882 | 76 |
| 2021-12-31 | 3.995 | 3.995 | 3.700 | 3.900 | 3.882 | 504 |
| 2021-12-30 | 3.905 | 4.000 | 3.800 | 4.000 | 3.982 | 281 |
| 2021-12-29 | 4.200 | 4.200 | 3.900 | 3.900 | 3.882 | 431 |
| 2021-12-28 | 4.200 | 4.200 | 4.200 | 4.200 | 4.181 | 1 |
| 2021-12-27 | 4.000 | 4.200 | 4.000 | 4.200 | 4.181 | 251 |
| 2021-12-24 | 4.000 | 4.000 | 4.000 | 4.000 | 3.982 | 1 |
| 2021-12-23 | 3.900 | 4.000 | 3.900 | 4.000 | 3.982 | 126 |
| 2021-12-22 | 3.605 | 3.900 | 3.605 | 3.900 | 3.882 | 911 |
| 2021-12-21 | 4.000 | 4.000 | 3.600 | 3.600 | 3.583 | 361 |
| 2021-12-20 | 3.900 | 4.000 | 3.700 | 4.000 | 3.982 | 541 |
| 2021-12-17 | 3.705 | 3.900 | 3.705 | 3.900 | 3.882 | 1,219 |
| 2021-12-16 | 3.800 | 3.800 | 3.700 | 3.700 | 3.683 | 211 |
| 2021-12-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.683 | 1 |
| 2021-12-14 | 3.800 | 3.800 | 3.700 | 3.700 | 3.683 | 1,235 |
| 2021-12-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.782 | 1 |
| 2021-12-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.782 | 1 |
| 2021-12-09 | 3.900 | 3.900 | 3.800 | 3.800 | 3.782 | 201 |
| 2021-12-08 | 4.000 | 4.000 | 3.900 | 3.900 | 3.882 | 2,504 |
| 2021-12-07 | 4.100 | 4.100 | 4.000 | 4.000 | 3.982 | 467 |
| 2021-12-06 | 4.250 | 4.300 | 4.100 | 4.100 | 4.081 | 1,123 |
| 2021-12-03 | 4.255 | 4.300 | 4.200 | 4.250 | 4.230 | 19,568 |
| 2021-12-02 | 4.155 | 4.200 | 4.100 | 4.100 | 4.081 | 8,317 |
| 2021-12-01 | 4.000 | 4.200 | 4.000 | 4.150 | 4.131 | 13,125 |
| 2021-11-30 | 3.900 | 4.000 | 3.900 | 4.000 | 3.982 | 126 |
| 2021-11-29 | 3.895 | 4.100 | 3.700 | 3.900 | 3.882 | 1,338 |
| 2021-11-26 | 3.850 | 3.900 | 3.850 | 3.900 | 3.882 | 126 |
| 2021-11-25 | 3.800 | 4.000 | 3.800 | 3.850 | 3.832 | 10,065 |
| 2021-11-24 | 3.705 | 4.000 | 3.705 | 3.800 | 3.782 | 406 |
| 2021-11-23 | 3.955 | 3.955 | 3.700 | 3.700 | 3.683 | 1,916 |
| 2021-11-22 | 4.150 | 4.150 | 3.950 | 3.950 | 3.932 | 881 |
| 2021-11-19 | 4.250 | 4.250 | 4.150 | 4.150 | 4.131 | 202 |
| 2021-11-18 | 4.155 | 4.300 | 4.155 | 4.250 | 4.230 | 376 |
| 2021-11-17 | 4.105 | 4.200 | 4.105 | 4.150 | 4.131 | 164 |
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.