LleidaNetworks Serveis Telemàtics SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	4.250	4.250	4.150	4.150	4.131	202
2021-11-18	4.155	4.300	4.155	4.250	4.230	376
2021-11-17	4.105	4.200	4.105	4.150	4.131	164
2021-11-16	4.300	4.300	4.100	4.100	4.081	571
2021-11-15	4.500	4.700	4.300	4.300	4.280	1,435
2021-11-12	4.395	4.395	4.300	4.310	4.290	182
2021-11-11	4.395	4.400	4.395	4.400	4.380	21
2021-11-10	4.400	4.400	4.300	4.400	4.380	892
2021-11-09	4.795	4.795	4.335	4.400	4.380	5,021
2021-11-08	4.795	4.800	4.700	4.800	4.778	751
2021-11-05	4.795	4.800	4.600	4.800	4.778	1,807
2021-11-04	4.705	4.800	4.705	4.800	4.778	376
2021-11-03	4.905	4.905	4.700	4.700	4.678	843
2021-11-02	4.905	4.905	4.900	4.900	4.877	1,101
2021-11-01	5.000	5.100	4.900	4.900	4.877	3,514
2021-10-29	4.905	5.000	4.905	5.000	4.977	251
2021-10-28	5.090	5.090	4.900	4.900	4.877	1,001
2021-10-27	5.110	5.110	5.100	5.100	5.076	1,101
2021-10-26	5.110	5.110	5.100	5.100	5.076	101
2021-10-25	5.450	5.450	5.100	5.100	5.076	618
2021-10-22	5.450	5.450	5.450	5.450	5.425	1
2021-10-21	5.450	5.450	5.450	5.450	5.425	1
2021-10-20	5.410	5.500	5.410	5.450	5.425	600
2021-10-19	5.400	5.400	5.400	5.400	5.375	113
2021-10-18	5.300	5.600	5.300	5.500	5.475	620
2021-10-15	5.190	5.300	5.100	5.300	5.276	391
2021-10-14	5.300	5.500	5.200	5.200	5.176	857

← NewerPage 22 of 22 · 1,287 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.