LleidaNetworks Serveis Telemàtics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1 |
| 2025-05-22 | 1.220 | 1.230 | 1.220 | 1.230 | 1.230 | 532 |
| 2025-05-21 | 1.260 | 1.260 | 1.220 | 1.220 | 1.220 | 1,532 |
| 2025-05-20 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1 |
| 2025-05-19 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1 |
| 2025-05-16 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1 |
| 2025-05-15 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1 |
| 2025-05-14 | 1.240 | 1.260 | 1.240 | 1.260 | 1.260 | 1,501 |
| 2025-05-13 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 799 |
| 2025-05-12 | 1.240 | 1.240 | 1.200 | 1.240 | 1.240 | 2,001 |
| 2025-05-09 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 4 |
| 2025-05-08 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1 |
| 2025-05-07 | 1.240 | 1.240 | 1.180 | 1.240 | 1.240 | 2,721 |
| 2025-05-06 | 1.300 | 1.300 | 1.240 | 1.240 | 1.240 | 701 |
| 2025-05-05 | 1.225 | 1.300 | 1.225 | 1.300 | 1.300 | 2,501 |
| 2025-05-02 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 1 |
| 2025-04-30 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 1 |
| 2025-04-29 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 1 |
| 2025-04-28 | 1.200 | 1.225 | 1.200 | 1.225 | 1.225 | 2,291 |
| 2025-04-25 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 701 |
| 2025-04-24 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 301 |
| 2025-04-23 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1 |
| 2025-04-22 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1 |
| 2025-04-17 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1 |
| 2025-04-16 | 1.060 | 1.160 | 1.060 | 1.160 | 1.160 | 1,891 |
| 2025-04-15 | 1.000 | 1.060 | 1.000 | 1.060 | 1.060 | 751 |
| 2025-04-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 12 |
| 2025-04-11 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1 |
| 2025-04-10 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1 |
| 2025-04-09 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1 |
| 2025-04-08 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1 |
| 2025-04-07 | 1.060 | 1.060 | 1.020 | 1.020 | 1.020 | 751 |
| 2025-04-04 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 268 |
| 2025-04-03 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1 |
| 2025-04-02 | 1.040 | 1.060 | 1.030 | 1.030 | 1.030 | 467 |
| 2025-04-01 | 1.080 | 1.080 | 1.040 | 1.040 | 1.040 | 2,962 |
| 2025-03-31 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2025-03-28 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2025-03-27 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2025-03-26 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2025-03-25 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2025-03-24 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2025-03-21 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2025-03-20 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2025-03-19 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2025-03-18 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2025-03-17 | 1.160 | 1.160 | 1.120 | 1.120 | 1.120 | 800 |
| 2025-03-14 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1 |
| 2025-03-13 | 1.160 | 1.160 | 1.145 | 1.160 | 1.160 | 1,301 |
| 2025-03-12 | 1.120 | 1.180 | 1.120 | 1.160 | 1.160 | 2,501 |
| 2025-03-11 | 1.220 | 1.220 | 1.120 | 1.120 | 1.120 | 908 |
| 2025-03-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 243 |
| 2025-03-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2025-03-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2025-03-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2025-03-04 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 255 |
| 2025-03-03 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 5 |
| 2025-02-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2025-02-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2025-02-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
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.