LleidaNetworks Serveis Telemàtics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.220	1.220	1.200	1.200	1.200	256
2026-02-03	1.260	1.260	1.220	1.220	1.220	1,164
2026-02-02	1.260	1.260	1.260	1.260	1.260	1
2026-01-30	1.280	1.280	1.260	1.260	1.260	61
2026-01-29	1.260	1.280	1.260	1.280	1.280	229
2026-01-28	1.260	1.260	1.260	1.260	1.260	225
2026-01-27	1.300	1.300	1.280	1.280	1.280	827
2026-01-26	1.320	1.320	1.300	1.300	1.300	1,243
2026-01-23	1.320	1.320	1.320	1.320	1.320	1
2026-01-22	1.220	1.320	1.220	1.320	1.320	2,006
2026-01-21	1.260	1.260	1.220	1.220	1.220	1,001
2026-01-20	1.260	1.260	1.260	1.260	1.260	1
2026-01-19	1.260	1.260	1.260	1.260	1.260	1
2026-01-16	1.280	1.280	1.260	1.260	1.260	896
2026-01-15	1.280	1.280	1.280	1.280	1.280	1
2026-01-14	1.280	1.280	1.280	1.280	1.280	1
2026-01-13	1.300	1.300	1.280	1.280	1.280	684
2026-01-12	1.300	1.305	1.300	1.300	1.300	235
2026-01-09	1.260	1.300	1.260	1.300	1.300	1,001
2026-01-08	1.240	1.260	1.240	1.260	1.260	511
2026-01-07	1.240	1.240	1.240	1.240	1.240	301
2026-01-06	1.220	1.240	1.220	1.240	1.240	501
2026-01-05	1.220	1.220	1.220	1.220	1.220	1
2026-01-02	1.210	1.260	1.190	1.220	1.220	2,601
2025-12-31	1.240	1.240	1.210	1.210	1.210	1,525
2025-12-30	1.220	1.240	1.220	1.240	1.240	501
2025-12-29	1.230	1.240	1.220	1.220	1.220	2,080
2025-12-24	1.250	1.250	1.250	1.250	1.250	251
2025-12-23	1.330	1.330	1.250	1.250	1.250	2,632
2025-12-22	1.370	1.370	1.330	1.330	1.330	180
2025-12-19	1.370	1.370	1.370	1.370	1.370	251
2025-12-18	1.370	1.370	1.370	1.370	1.370	1
2025-12-17	1.350	1.370	1.350	1.370	1.370	634
2025-12-16	1.390	1.390	1.350	1.350	1.350	826
2025-12-15	1.390	1.390	1.390	1.390	1.390	1
2025-12-12	1.400	1.400	1.390	1.390	1.390	1,206
2025-12-11	1.390	1.400	1.390	1.400	1.400	501
2025-12-10	1.400	1.400	1.390	1.390	1.390	2,399
2025-12-09	1.400	1.400	1.400	1.400	1.400	2
2025-12-08	1.400	1.400	1.400	1.400	1.400	30
2025-12-05	1.340	1.380	1.340	1.380	1.380	1,001
2025-12-04	1.390	1.400	1.330	1.340	1.340	2,888
2025-12-03	1.470	1.470	1.390	1.390	1.390	2,220
2025-12-02	1.480	1.480	1.470	1.470	1.470	101
2025-12-01	1.480	1.480	1.480	1.480	1.480	1
2025-11-28	1.460	1.480	1.460	1.480	1.480	501
2025-11-27	1.460	1.460	1.460	1.460	1.460	1
2025-11-26	1.430	1.460	1.430	1.460	1.460	1,001
2025-11-25	1.440	1.500	1.430	1.430	1.430	5,083
2025-11-24	1.440	1.440	1.440	1.440	1.440	1
2025-11-21	1.400	1.440	1.400	1.440	1.440	977
2025-11-20	1.400	1.400	1.400	1.400	1.400	1
2025-11-19	1.430	1.430	1.400	1.400	1.400	1,557
2025-11-18	1.470	1.470	1.430	1.430	1.430	1,001
2025-11-17	1.520	1.540	1.470	1.470	1.470	2,195
2025-11-14	1.520	1.520	1.520	1.520	1.520	1
2025-11-13	1.520	1.520	1.520	1.520	1.520	1
2025-11-12	1.510	1.520	1.510	1.520	1.520	454
2025-11-11	1.500	1.520	1.500	1.510	1.510	1,001
2025-11-10	1.510	1.520	1.500	1.500	1.500	1,188

← NewerPage 4 of 22 · 1,283 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.