Lleidanetworks Serveis Telematics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 4.260 | 4.310 | 4.110 | 4.180 | 4.162 | 90,532 |
| 2021-11-15 | 4.270 | 4.385 | 4.240 | 4.270 | 4.251 | 78,558 |
| 2021-11-12 | 4.250 | 4.425 | 4.240 | 4.320 | 4.301 | 22,453 |
| 2021-11-11 | 4.320 | 4.380 | 4.295 | 4.300 | 4.281 | 19,650 |
| 2021-11-10 | 4.410 | 4.410 | 4.300 | 4.380 | 4.361 | 17,989 |
| 2021-11-09 | 4.535 | 4.535 | 4.250 | 4.395 | 4.376 | 126,229 |
| 2021-11-08 | 4.720 | 4.720 | 4.450 | 4.535 | 4.515 | 68,335 |
| 2021-11-05 | 4.680 | 4.775 | 4.540 | 4.720 | 4.699 | 105,534 |
| 2021-11-04 | 4.800 | 4.830 | 4.700 | 4.710 | 4.689 | 62,728 |
| 2021-11-03 | 5.000 | 5.000 | 4.825 | 4.870 | 4.849 | 33,547 |
| 2021-11-02 | 4.950 | 5.100 | 4.800 | 4.880 | 4.859 | 86,604 |
| 2021-11-01 | 5.020 | 5.020 | 4.830 | 4.950 | 4.928 | 43,825 |
| 2021-10-29 | 5.000 | 5.040 | 4.910 | 4.935 | 4.913 | 22,980 |
| 2021-10-28 | 5.050 | 5.100 | 4.990 | 5.020 | 4.998 | 21,980 |
| 2021-10-27 | 5.050 | 5.130 | 4.950 | 5.050 | 5.028 | 44,925 |
| 2021-10-26 | 5.080 | 5.110 | 5.000 | 5.050 | 5.028 | 40,043 |
| 2021-10-25 | 5.320 | 5.320 | 5.060 | 5.180 | 5.157 | 20,689 |
| 2021-10-22 | 5.470 | 5.470 | 5.240 | 5.250 | 5.227 | 26,579 |
| 2021-10-21 | 5.490 | 5.500 | 5.370 | 5.480 | 5.456 | 21,361 |
| 2021-10-20 | 5.330 | 5.850 | 5.230 | 5.410 | 5.386 | 148,295 |
| 2021-10-19 | 5.390 | 5.550 | 5.320 | 5.340 | 5.317 | 22,337 |
| 2021-10-18 | 5.530 | 5.900 | 5.320 | 5.390 | 5.366 | 132,207 |
| 2021-10-15 | 5.230 | 5.490 | 5.070 | 5.450 | 5.426 | 88,255 |
| 2021-10-14 | 5.490 | 5.490 | 5.020 | 5.160 | 5.137 | 138,333 |
← NewerPage 22 of 22 · 1,284 trading days
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.