LleidaNetworks Serveis Telemàtics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.430	1.570	1.420	1.570	1.570	10,775
2025-08-14	1.310	1.440	1.310	1.430	1.430	4,701
2025-08-13	1.420	1.420	1.350	1.370	1.370	3,401
2025-08-12	1.500	1.500	1.395	1.420	1.420	19,500
2025-08-11	1.280	1.400	1.280	1.380	1.380	19,222
2025-08-08	1.240	1.280	1.240	1.280	1.280	611
2025-08-07	1.240	1.240	1.240	1.240	1.240	1
2025-08-06	1.240	1.240	1.240	1.240	1.240	1
2025-08-05	1.240	1.240	1.240	1.240	1.240	397
2025-08-04	1.240	1.240	1.240	1.240	1.240	1
2025-08-01	1.240	1.240	1.240	1.240	1.240	1
2025-07-31	1.240	1.240	1.240	1.240	1.240	251
2025-07-30	1.260	1.260	1.240	1.240	1.240	501
2025-07-29	1.290	1.290	1.260	1.260	1.260	1,440
2025-07-28	1.420	1.420	1.280	1.280	1.280	5,776
2025-07-25	1.480	1.480	1.410	1.410	1.410	8,359
2025-07-24	1.280	1.400	1.280	1.400	1.400	17,646
2025-07-23	1.220	1.270	1.220	1.270	1.270	8,209
2025-07-22	1.220	1.220	1.220	1.220	1.220	4,001
2025-07-21	1.210	1.220	1.210	1.220	1.220	3,496
2025-07-18	1.220	1.220	1.210	1.210	1.210	501
2025-07-17	1.220	1.220	1.220	1.220	1.220	2,000
2025-07-16	1.320	1.320	1.200	1.200	1.200	5,001
2025-07-15	1.200	1.320	1.200	1.320	1.320	6,197
2025-07-14	1.200	1.200	1.200	1.200	1.200	1
2025-07-11	1.200	1.200	1.200	1.200	1.200	1
2025-07-10	1.200	1.200	1.200	1.200	1.200	1
2025-07-09	1.200	1.200	1.200	1.200	1.200	1
2025-07-08	1.220	1.220	1.200	1.200	1.200	899
2025-07-07	1.220	1.220	1.220	1.220	1.220	1
2025-07-04	1.220	1.220	1.220	1.220	1.220	1
2025-07-03	1.220	1.220	1.220	1.220	1.220	1
2025-07-02	1.220	1.220	1.220	1.220	1.220	1
2025-07-01	1.180	1.220	1.180	1.220	1.220	3,001
2025-06-30	1.160	1.180	1.160	1.180	1.180	501
2025-06-27	1.160	1.160	1.160	1.160	1.160	1
2025-06-26	1.160	1.160	1.160	1.160	1.160	1
2025-06-25	1.160	1.160	1.160	1.160	1.160	1
2025-06-24	1.160	1.160	1.160	1.160	1.160	500
2025-06-23	1.160	1.160	1.160	1.160	1.160	1
2025-06-20	1.160	1.160	1.160	1.160	1.160	501
2025-06-19	1.180	1.180	1.160	1.160	1.160	501
2025-06-18	1.180	1.180	1.180	1.180	1.180	1
2025-06-17	1.220	1.220	1.180	1.180	1.180	4,001
2025-06-16	1.220	1.220	1.220	1.220	1.220	251
2025-06-13	1.220	1.220	1.220	1.220	1.220	1
2025-06-12	1.220	1.220	1.220	1.220	1.220	2,001
2025-06-11	1.220	1.220	1.220	1.220	1.220	2,000
2025-06-10	1.220	1.220	1.220	1.220	1.220	1
2025-06-09	1.220	1.220	1.220	1.220	1.220	2,201
2025-06-06	1.220	1.220	1.220	1.220	1.220	1
2025-06-05	1.220	1.220	1.220	1.220	1.220	167
2025-06-04	1.240	1.240	1.220	1.220	1.220	2,001
2025-06-03	1.240	1.240	1.240	1.240	1.240	1
2025-06-02	1.240	1.240	1.240	1.240	1.240	1
2025-05-30	1.240	1.240	1.240	1.240	1.240	1
2025-05-29	1.240	1.240	1.240	1.240	1.240	1
2025-05-28	1.240	1.240	1.240	1.240	1.240	1
2025-05-27	1.230	1.240	1.230	1.240	1.240	501
2025-05-26	1.230	1.230	1.230	1.230	1.230	1

← NewerPage 6 of 22 · 1,280 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.