LleidaNetworks Serveis Telemàtics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1 |
| 2026-04-30 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 512 |
| 2026-04-29 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1 |
| 2026-04-28 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1 |
| 2026-04-27 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1 |
| 2026-04-24 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 501 |
| 2026-04-23 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1 |
| 2026-04-22 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1 |
| 2026-04-21 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1 |
| 2026-04-20 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1 |
| 2026-04-17 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1 |
| 2026-04-16 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1 |
| 2026-04-15 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1 |
| 2026-04-14 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1 |
| 2026-04-13 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1 |
| 2026-04-10 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 70 |
| 2026-04-09 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1 |
| 2026-04-08 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 301 |
| 2026-04-07 | 1.100 | 1.160 | 1.100 | 1.160 | 1.160 | 1,049 |
| 2026-04-02 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2026-04-01 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2026-03-31 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 951 |
| 2026-03-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1 |
| 2026-03-27 | 1.160 | 1.160 | 1.100 | 1.100 | 1.100 | 1,452 |
| 2026-03-26 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1 |
| 2026-03-25 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1 |
| 2026-03-24 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1 |
| 2026-03-23 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1 |
| 2026-03-20 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1 |
| 2026-03-19 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 1,335 |
| 2026-03-18 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1 |
| 2026-03-17 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 501 |
| 2026-03-16 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1 |
| 2026-03-13 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 404 |
| 2026-03-12 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 919 |
| 2026-03-11 | 1.160 | 1.160 | 1.140 | 1.140 | 1.140 | 350 |
| 2026-03-10 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1 |
| 2026-03-09 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1 |
| 2026-03-06 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1 |
| 2026-03-05 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 872 |
| 2026-03-04 | 1.180 | 1.180 | 1.140 | 1.140 | 1.140 | 651 |
| 2026-03-03 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 475 |
| 2026-03-02 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 11 |
| 2026-02-27 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 16 |
| 2026-02-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,000 |
| 2026-02-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2026-02-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 88 |
| 2026-02-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2026-02-20 | 1.260 | 1.260 | 1.200 | 1.200 | 1.200 | 1,413 |
| 2026-02-19 | 1.200 | 1.260 | 1.200 | 1.260 | 1.260 | 2,397 |
| 2026-02-18 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 501 |
| 2026-02-17 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1 |
| 2026-02-16 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1 |
| 2026-02-13 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1 |
| 2026-02-12 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1 |
| 2026-02-11 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1 |
| 2026-02-10 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1 |
| 2026-02-09 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 893 |
| 2026-02-06 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 2,050 |
| 2026-02-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,001 |
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.