LleidaNetworks Serveis Telemàtics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 313 |
| 2025-11-06 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1 |
| 2025-11-05 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1 |
| 2025-11-04 | 1.570 | 1.570 | 1.510 | 1.510 | 1.510 | 1,199 |
| 2025-11-03 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 501 |
| 2025-10-31 | 1.550 | 1.580 | 1.550 | 1.580 | 1.580 | 501 |
| 2025-10-30 | 1.610 | 1.610 | 1.550 | 1.550 | 1.550 | 2,001 |
| 2025-10-29 | 1.620 | 1.660 | 1.610 | 1.610 | 1.610 | 1,873 |
| 2025-10-28 | 1.560 | 1.620 | 1.560 | 1.620 | 1.620 | 1,296 |
| 2025-10-27 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1 |
| 2025-10-24 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1 |
| 2025-10-23 | 1.550 | 1.560 | 1.550 | 1.560 | 1.560 | 501 |
| 2025-10-22 | 1.570 | 1.570 | 1.550 | 1.550 | 1.550 | 318 |
| 2025-10-21 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 501 |
| 2025-10-20 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 1,351 |
| 2025-10-17 | 1.520 | 1.520 | 1.510 | 1.510 | 1.510 | 839 |
| 2025-10-16 | 1.480 | 1.520 | 1.480 | 1.520 | 1.520 | 892 |
| 2025-10-15 | 1.550 | 1.550 | 1.470 | 1.480 | 1.480 | 2,085 |
| 2025-10-14 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 501 |
| 2025-10-13 | 1.520 | 1.560 | 1.520 | 1.560 | 1.560 | 1,001 |
| 2025-10-10 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1 |
| 2025-10-09 | 1.530 | 1.530 | 1.510 | 1.520 | 1.520 | 831 |
| 2025-10-08 | 1.540 | 1.580 | 1.520 | 1.530 | 1.530 | 4,474 |
| 2025-10-07 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1 |
| 2025-10-06 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1 |
| 2025-10-03 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1 |
| 2025-10-02 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1 |
| 2025-10-01 | 1.520 | 1.540 | 1.520 | 1.540 | 1.540 | 501 |
| 2025-09-30 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 1,201 |
| 2025-09-29 | 1.520 | 1.540 | 1.520 | 1.540 | 1.540 | 501 |
| 2025-09-26 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1 |
| 2025-09-25 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1 |
| 2025-09-24 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1 |
| 2025-09-23 | 1.550 | 1.550 | 1.520 | 1.520 | 1.520 | 779 |
| 2025-09-22 | 1.580 | 1.580 | 1.550 | 1.550 | 1.550 | 529 |
| 2025-09-19 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1 |
| 2025-09-18 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1 |
| 2025-09-17 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1 |
| 2025-09-16 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1 |
| 2025-09-15 | 1.530 | 1.580 | 1.530 | 1.580 | 1.580 | 3,001 |
| 2025-09-12 | 1.570 | 1.570 | 1.530 | 1.530 | 1.530 | 3,545 |
| 2025-09-11 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1 |
| 2025-09-10 | 1.620 | 1.620 | 1.570 | 1.570 | 1.570 | 1,850 |
| 2025-09-09 | 1.700 | 1.700 | 1.620 | 1.620 | 1.620 | 2,000 |
| 2025-09-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1 |
| 2025-09-05 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 400 |
| 2025-09-04 | 1.660 | 1.680 | 1.660 | 1.680 | 1.680 | 501 |
| 2025-09-03 | 1.620 | 1.660 | 1.620 | 1.660 | 1.660 | 1,001 |
| 2025-09-02 | 1.680 | 1.680 | 1.620 | 1.620 | 1.620 | 1,201 |
| 2025-09-01 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1 |
| 2025-08-29 | 1.650 | 1.680 | 1.650 | 1.680 | 1.680 | 1,361 |
| 2025-08-28 | 1.700 | 1.700 | 1.600 | 1.650 | 1.650 | 11,701 |
| 2025-08-27 | 1.725 | 1.725 | 1.655 | 1.700 | 1.700 | 1,796 |
| 2025-08-26 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 1 |
| 2025-08-25 | 1.795 | 1.795 | 1.700 | 1.725 | 1.725 | 6,211 |
| 2025-08-22 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 4,095 |
| 2025-08-21 | 1.600 | 1.750 | 1.590 | 1.750 | 1.750 | 20,318 |
| 2025-08-20 | 1.550 | 1.600 | 1.480 | 1.600 | 1.600 | 10,970 |
| 2025-08-19 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1 |
| 2025-08-18 | 1.570 | 1.590 | 1.550 | 1.550 | 1.550 | 4,932 |
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.