LleidaNetworks Serveis Telemàtics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-17 | 4.105 | 4.200 | 4.105 | 4.150 | 4.131 | 164 |
| 2021-11-16 | 4.300 | 4.300 | 4.100 | 4.100 | 4.081 | 571 |
| 2021-11-15 | 4.500 | 4.700 | 4.300 | 4.300 | 4.280 | 1,435 |
| 2021-11-12 | 4.395 | 4.395 | 4.300 | 4.310 | 4.290 | 182 |
| 2021-11-11 | 4.395 | 4.400 | 4.395 | 4.400 | 4.380 | 21 |
| 2021-11-10 | 4.400 | 4.400 | 4.300 | 4.400 | 4.380 | 892 |
| 2021-11-09 | 4.795 | 4.795 | 4.335 | 4.400 | 4.380 | 5,021 |
| 2021-11-08 | 4.795 | 4.800 | 4.700 | 4.800 | 4.778 | 751 |
| 2021-11-05 | 4.795 | 4.800 | 4.600 | 4.800 | 4.778 | 1,807 |
| 2021-11-04 | 4.705 | 4.800 | 4.705 | 4.800 | 4.778 | 376 |
| 2021-11-03 | 4.905 | 4.905 | 4.700 | 4.700 | 4.678 | 843 |
| 2021-11-02 | 4.905 | 4.905 | 4.900 | 4.900 | 4.877 | 1,101 |
| 2021-11-01 | 5.000 | 5.100 | 4.900 | 4.900 | 4.877 | 3,514 |
| 2021-10-29 | 4.905 | 5.000 | 4.905 | 5.000 | 4.977 | 251 |
| 2021-10-28 | 5.090 | 5.090 | 4.900 | 4.900 | 4.877 | 1,001 |
| 2021-10-27 | 5.110 | 5.110 | 5.100 | 5.100 | 5.076 | 1,101 |
| 2021-10-26 | 5.110 | 5.110 | 5.100 | 5.100 | 5.076 | 101 |
| 2021-10-25 | 5.450 | 5.450 | 5.100 | 5.100 | 5.076 | 618 |
| 2021-10-22 | 5.450 | 5.450 | 5.450 | 5.450 | 5.425 | 1 |
| 2021-10-21 | 5.450 | 5.450 | 5.450 | 5.450 | 5.425 | 1 |
| 2021-10-20 | 5.410 | 5.500 | 5.410 | 5.450 | 5.425 | 600 |
← NewerPage 22 of 22 · 1,281 trading days
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.