LAMDA Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 7.120 | 7.130 | 7.040 | 7.100 | 7.100 | 86,829 |
| 2024-08-13 | 7.160 | 7.170 | 7.040 | 7.100 | 7.100 | 61,447 |
| 2024-08-12 | 7.100 | 7.200 | 7.080 | 7.150 | 7.150 | 34,355 |
| 2024-08-09 | 7.070 | 7.190 | 7.070 | 7.150 | 7.150 | 82,053 |
| 2024-08-08 | 7.040 | 7.140 | 6.990 | 7.090 | 7.090 | 96,212 |
| 2024-08-07 | 7.000 | 7.160 | 7.000 | 7.140 | 7.140 | 112,490 |
| 2024-08-06 | 6.900 | 7.130 | 6.870 | 6.950 | 6.950 | 203,505 |
| 2024-08-05 | 7.020 | 7.100 | 6.600 | 6.900 | 6.900 | 367,556 |
| 2024-08-02 | 7.470 | 7.500 | 7.380 | 7.380 | 7.380 | 313,556 |
| 2024-08-01 | 7.610 | 7.650 | 7.500 | 7.570 | 7.570 | 204,020 |
| 2024-07-31 | 7.470 | 7.630 | 7.470 | 7.610 | 7.610 | 210,189 |
| 2024-07-30 | 7.500 | 7.520 | 7.440 | 7.440 | 7.440 | 111,560 |
| 2024-07-29 | 7.430 | 7.530 | 7.430 | 7.490 | 7.490 | 209,877 |
| 2024-07-26 | 7.270 | 7.480 | 7.270 | 7.480 | 7.480 | 148,400 |
| 2024-07-25 | 7.320 | 7.350 | 7.200 | 7.270 | 7.270 | 126,448 |
| 2024-07-24 | 7.370 | 7.420 | 7.350 | 7.350 | 7.350 | 93,683 |
| 2024-07-23 | 7.400 | 7.440 | 7.340 | 7.420 | 7.420 | 94,315 |
| 2024-07-22 | 7.440 | 7.450 | 7.380 | 7.410 | 7.410 | 180,065 |
| 2024-07-19 | 7.340 | 7.450 | 7.280 | 7.430 | 7.430 | 158,906 |
| 2024-07-18 | 7.300 | 7.360 | 7.230 | 7.350 | 7.350 | 111,798 |
| 2024-07-17 | 7.320 | 7.320 | 7.110 | 7.300 | 7.300 | 253,271 |
| 2024-07-16 | 7.470 | 7.470 | 7.260 | 7.260 | 7.260 | 211,568 |
| 2024-07-15 | 7.480 | 7.520 | 7.420 | 7.470 | 7.470 | 302,489 |
| 2024-07-12 | 7.300 | 7.470 | 7.280 | 7.430 | 7.430 | 343,650 |
| 2024-07-11 | 6.980 | 7.350 | 6.980 | 7.300 | 7.300 | 387,800 |
| 2024-07-10 | 7.080 | 7.090 | 6.980 | 6.980 | 6.980 | 144,889 |
| 2024-07-09 | 7.050 | 7.130 | 6.930 | 7.100 | 7.100 | 149,047 |
| 2024-07-08 | 7.040 | 7.070 | 6.920 | 7.050 | 7.050 | 93,038 |
| 2024-07-05 | 7.050 | 7.110 | 7.000 | 7.000 | 7.000 | 184,291 |
| 2024-07-04 | 6.920 | 7.120 | 6.900 | 7.090 | 7.090 | 220,865 |
| 2024-07-03 | 6.820 | 6.930 | 6.730 | 6.900 | 6.900 | 106,415 |
| 2024-07-02 | 6.700 | 6.840 | 6.690 | 6.740 | 6.740 | 86,577 |
| 2024-07-01 | 6.740 | 6.770 | 6.590 | 6.750 | 6.750 | 177,030 |
| 2024-06-28 | 6.590 | 6.740 | 6.530 | 6.740 | 6.740 | 101,993 |
| 2024-06-27 | 6.620 | 6.650 | 6.560 | 6.560 | 6.560 | 180,491 |
| 2024-06-26 | 6.610 | 6.630 | 6.570 | 6.580 | 6.580 | 102,278 |
| 2024-06-25 | 6.600 | 6.680 | 6.580 | 6.610 | 6.610 | 156,503 |
| 2024-06-21 | 6.560 | 6.690 | 6.520 | 6.680 | 6.680 | 206,708 |
| 2024-06-20 | 6.700 | 6.710 | 6.560 | 6.640 | 6.640 | 134,953 |
| 2024-06-19 | 6.740 | 6.740 | 6.640 | 6.680 | 6.680 | 80,479 |
| 2024-06-18 | 6.800 | 6.800 | 6.690 | 6.700 | 6.700 | 142,510 |
| 2024-06-17 | 6.580 | 6.740 | 6.500 | 6.720 | 6.720 | 251,782 |
| 2024-06-14 | 6.600 | 6.710 | 6.500 | 6.500 | 6.500 | 206,462 |
| 2024-06-13 | 6.700 | 6.800 | 6.600 | 6.600 | 6.600 | 117,895 |
| 2024-06-12 | 6.640 | 6.750 | 6.640 | 6.650 | 6.650 | 127,751 |
| 2024-06-11 | 6.730 | 6.840 | 6.670 | 6.670 | 6.670 | 107,168 |
| 2024-06-10 | 6.640 | 6.780 | 6.600 | 6.780 | 6.780 | 89,049 |
| 2024-06-07 | 6.710 | 6.740 | 6.620 | 6.680 | 6.680 | 103,372 |
| 2024-06-06 | 6.940 | 6.940 | 6.690 | 6.690 | 6.690 | 160,688 |
| 2024-06-05 | 6.660 | 6.810 | 6.660 | 6.800 | 6.800 | 96,397 |
| 2024-06-04 | 6.740 | 6.770 | 6.640 | 6.660 | 6.660 | 92,725 |
| 2024-06-03 | 6.700 | 6.780 | 6.670 | 6.750 | 6.750 | 53,558 |
| 2024-05-31 | 6.700 | 6.730 | 6.660 | 6.670 | 6.670 | 68,540 |
| 2024-05-30 | 6.720 | 6.780 | 6.690 | 6.720 | 6.720 | 57,272 |
| 2024-05-29 | 6.800 | 6.820 | 6.710 | 6.740 | 6.740 | 113,733 |
| 2024-05-28 | 6.830 | 6.860 | 6.780 | 6.810 | 6.810 | 119,664 |
| 2024-05-27 | 6.790 | 6.850 | 6.740 | 6.830 | 6.830 | 73,457 |
| 2024-05-24 | 6.760 | 6.820 | 6.710 | 6.750 | 6.750 | 40,333 |
| 2024-05-23 | 6.850 | 6.870 | 6.760 | 6.780 | 6.780 | 44,958 |
| 2024-05-22 | 6.810 | 6.910 | 6.800 | 6.800 | 6.800 | 67,541 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.