BME · LLN · stock
LleidaNetworks Serveis Telemàtics, S.A. (LLN) stock price history
Every BME trading session of LleidaNetworks Serveis Telemàtics, S.A. from Jul 29, 2015 to Nov 13, 2026: 2,872 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LLN adjusted close, 2015 to 2026
- €10.34
- All time high, 2020
- €1.58
- 52 week high, €0.8700 low
- 2,872
- Daily sessions since 2015
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
LLN key facts
- LleidaNetworks Serveis Telemàtics, S.A. (LLN) closed at €0.9200 on Nov 13, 2026 on BME.
- LLN's all time high close is €10.34, set on Oct 9, 2020; its all time low close is €0.5072 on Oct 16, 2017.
- LLN's 52 week range is €0.8700 to €1.58.
- LLN returned -40.3% over the year to Nov 13, 2026 and -78.6% over five years.
- Over ten years LLN returned +38%, +3.3% a year compounded.
- LLN's deepest drawdown was -93.3% from Oct 9, 2020 to Feb 15, 2024.
- DataCedar holds 2,872 daily sessions of LLN history from Jul 29, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LLN price chart, 2015 to 2026
LLN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.2% |
| 3 months | -19.3% |
| 6 months | -16.7% |
| Year to date | -27.0% |
| 1 year | -40.3% |
| 3 years | +8.2% |
| 5 years | -78.6% |
| 10 years | +38.1% |
| Since Jul 29, 2015 | -41.8% |
| Compound annual growth, 11.3 years | -4.7% |
LLN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €10.34 on Oct 9, 2020
- All time low close
- €0.5072 on Oct 16, 2017
- 52 week high
- €1.58 on Nov 14, 2025
- 52 week low
- €0.8700 on Oct 5, 2026
- Deepest drawdown
- -93.3% from Oct 9, 2020 to Feb 15, 2024, not yet recovered
- Best single session
- +67.9% on Feb 16, 2024
- Worst single session
- -25.8% on Jul 30, 2015
- Volatility, 1 year annualised
- 45.1%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2020, +510%
- Worst calendar year
- 2023, -63%
LLN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jul 29, 2015; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €1.21 | €1.49 | €0.8700 | €0.9200 | -25.2% | 4.6M | 216 |
| 2025 | €0.9800 | €1.82 | €0.9520 | €1.23 | +25.5% | 7.5M | 253 |
| 2024 | €0.7860 | €1.48 | €0.6580 | €0.9800 | +27.3% | 13.2M | 253 |
| 2023 | €2.10 | €2.92 | €0.7200 | €0.7700 | -62.9% | 11.2M | 255 |
| 2022 | €3.89 | €4.89 | €1.63 | €2.08 | -47.2% | 10.3M | 257 |
| 2021 | €6.17 | €6.76 | €3.57 | €3.93 | -35.2% | 15.9M | 256 |
| 2020 | €1.01 | €11.74 | €0.9449 | €6.07 | +510.0% | 32.1M | 256 |
| 2019 | €0.9250 | €1.22 | €0.7459 | €0.9946 | +7.5% | 2.2M | 254 |
| 2018 | €0.6664 | €1.21 | €0.6664 | €0.9250 | +38.8% | 852.8K | 254 |
| 2017 | €0.6166 | €0.7758 | €0.5072 | €0.6664 | +8.1% | 404.7K | 254 |
| 2016 | €0.9349 | €0.9349 | €0.5968 | €0.6166 | -36.1% | 404.4K | 254 |
| 2015 | €1.58 | €1.58 | €0.9250 | €0.9647 | n/a | 1.1M | 110 |
LLN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €0.9200 | -0.4% |
| October 2026 | €0.9240 | -3.7% |
| September 2026 | €0.9600 | -10.3% |
| August 2026 | €1.07 | -15.7% |
| July 2026 | €1.27 | +18.7% |
| June 2026 | €1.07 | +2.9% |
| May 2026 | €1.04 | -12.6% |
| April 2026 | €1.19 | +7.7% |
| March 2026 | €1.11 | -7.1% |
| February 2026 | €1.19 | -4.4% |
| January 2026 | €1.25 | +1.2% |
| December 2025 | €1.23 | -19.1% |
About the LLN data
Daily bars. 2,872 sessions from Jul 29, 2015 to Nov 13, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 29, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bme%3ALLN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
LLN share price history
