LleidaNetworks Serveis Telemàtics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1 |
| 2024-11-28 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1 |
| 2024-11-27 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 237 |
| 2024-11-26 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1 |
| 2024-11-25 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 297 |
| 2024-11-22 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1 |
| 2024-11-21 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1 |
| 2024-11-20 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1 |
| 2024-11-19 | 1.080 | 1.080 | 1.020 | 1.020 | 1.020 | 562 |
| 2024-11-18 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1 |
| 2024-11-15 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 201 |
| 2024-11-14 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 117 |
| 2024-11-13 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1 |
| 2024-11-11 | 1.140 | 1.140 | 1.080 | 1.080 | 1.080 | 672 |
| 2024-11-08 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1 |
| 2024-11-07 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1 |
| 2024-11-06 | 1.160 | 1.160 | 1.140 | 1.140 | 1.140 | 251 |
| 2024-11-05 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1 |
| 2024-11-04 | 1.160 | 1.180 | 1.160 | 1.160 | 1.160 | 876 |
| 2024-11-01 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 241 |
| 2024-10-31 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 251 |
| 2024-10-30 | 1.080 | 1.180 | 1.080 | 1.180 | 1.180 | 3,144 |
| 2024-10-29 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1 |
| 2024-10-28 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 49 |
| 2024-10-25 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1 |
| 2024-10-24 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1 |
| 2024-10-23 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 501 |
| 2024-10-22 | 1.080 | 1.080 | 1.000 | 1.060 | 1.060 | 5,246 |
| 2024-10-21 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1 |
| 2024-10-18 | 1.120 | 1.120 | 1.080 | 1.080 | 1.080 | 1,626 |
| 2024-10-17 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2024-10-16 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2024-10-15 | 1.140 | 1.140 | 1.120 | 1.120 | 1.120 | 271 |
| 2024-10-14 | 1.200 | 1.200 | 1.140 | 1.140 | 1.140 | 751 |
| 2024-10-11 | 1.120 | 1.200 | 1.120 | 1.200 | 1.200 | 2,001 |
| 2024-10-10 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2024-10-09 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2024-10-08 | 1.125 | 1.125 | 1.120 | 1.120 | 1.120 | 276 |
| 2024-10-07 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2024-10-04 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2024-10-03 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 227 |
| 2024-10-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1 |
| 2024-10-01 | 1.100 | 1.100 | 1.060 | 1.100 | 1.100 | 878 |
| 2024-09-30 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 601 |
| 2024-09-27 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1 |
| 2024-09-26 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1 |
| 2024-09-25 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1 |
| 2024-09-24 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1 |
| 2024-09-23 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1 |
| 2024-09-20 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1 |
| 2024-09-19 | 1.040 | 1.080 | 1.040 | 1.080 | 1.080 | 1,001 |
| 2024-09-18 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 993 |
| 2024-09-17 | 1.060 | 1.060 | 1.040 | 1.040 | 1.040 | 300 |
| 2024-09-16 | 1.100 | 1.100 | 1.060 | 1.060 | 1.060 | 871 |
| 2024-09-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1 |
| 2024-09-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1 |
| 2024-09-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1 |
| 2024-09-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1 |
| 2024-09-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1 |
| 2024-09-06 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 501 |
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.