LleidaNetworks Serveis Telemàtics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-02-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2025-02-24 | 1.200 | 1.200 | 1.120 | 1.200 | 1.200 | 2,301 |
| 2025-02-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2025-02-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2025-02-19 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 501 |
| 2025-02-18 | 1.240 | 1.240 | 1.120 | 1.180 | 1.180 | 4,514 |
| 2025-02-17 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1 |
| 2025-02-14 | 1.260 | 1.260 | 1.240 | 1.240 | 1.240 | 251 |
| 2025-02-13 | 1.295 | 1.295 | 1.260 | 1.260 | 1.260 | 501 |
| 2025-02-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 4,000 |
| 2025-02-11 | 1.260 | 1.260 | 1.220 | 1.220 | 1.220 | 501 |
| 2025-02-10 | 1.320 | 1.320 | 1.260 | 1.260 | 1.260 | 504 |
| 2025-02-07 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 1,172 |
| 2025-02-06 | 1.320 | 1.320 | 1.200 | 1.260 | 1.260 | 2,481 |
| 2025-02-05 | 1.360 | 1.360 | 1.320 | 1.320 | 1.320 | 501 |
| 2025-02-04 | 1.120 | 1.360 | 1.120 | 1.360 | 1.360 | 13,101 |
| 2025-02-03 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2025-01-31 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2025-01-30 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2,259 |
| 2025-01-29 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2025-01-28 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2025-01-27 | 1.060 | 1.120 | 1.060 | 1.120 | 1.120 | 1,136 |
| 2025-01-24 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1 |
| 2025-01-23 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1 |
| 2025-01-22 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1 |
| 2025-01-21 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1 |
| 2025-01-20 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1 |
| 2025-01-17 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1 |
| 2025-01-16 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1 |
| 2025-01-15 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1 |
| 2025-01-14 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1 |
| 2025-01-13 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 504 |
| 2025-01-10 | 1.085 | 1.085 | 1.020 | 1.040 | 1.040 | 876 |
| 2025-01-09 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1 |
| 2025-01-08 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1 |
| 2025-01-07 | 1.080 | 1.120 | 1.080 | 1.080 | 1.080 | 1,501 |
| 2025-01-06 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 501 |
| 2025-01-03 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 299 |
| 2025-01-02 | 1.000 | 1.060 | 1.000 | 1.060 | 1.060 | 950 |
| 2024-12-31 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2024-12-30 | 0.970 | 1.000 | 0.970 | 1.000 | 1.000 | 501 |
| 2024-12-27 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 750 |
| 2024-12-24 | 1.005 | 1.005 | 1.000 | 1.000 | 1.000 | 5,189 |
| 2024-12-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 707 |
| 2024-12-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2024-12-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2024-12-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2024-12-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2024-12-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2024-12-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2024-12-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2024-12-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2024-12-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 224 |
| 2024-12-09 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 1 |
| 2024-12-06 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 1 |
| 2024-12-05 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 792 |
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.