LAMDA Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 6.880 | 6.880 | 6.770 | 6.840 | 6.840 | 76,437 |
| 2024-05-20 | 6.720 | 6.850 | 6.720 | 6.850 | 6.850 | 94,094 |
| 2024-05-17 | 6.900 | 7.000 | 6.710 | 6.720 | 6.720 | 153,691 |
| 2024-05-16 | 7.100 | 7.100 | 6.900 | 6.900 | 6.900 | 57,377 |
| 2024-05-15 | 6.930 | 7.080 | 6.920 | 7.080 | 7.080 | 107,726 |
| 2024-05-14 | 7.060 | 7.070 | 6.940 | 6.990 | 6.990 | 81,966 |
| 2024-05-13 | 7.100 | 7.110 | 7.000 | 7.070 | 7.070 | 71,518 |
| 2024-05-10 | 7.060 | 7.100 | 7.000 | 7.100 | 7.100 | 85,601 |
| 2024-05-09 | 6.950 | 7.060 | 6.900 | 7.060 | 7.060 | 179,731 |
| 2024-05-08 | 6.980 | 6.980 | 6.880 | 6.950 | 6.950 | 263,800 |
| 2024-05-02 | 6.840 | 6.940 | 6.830 | 6.860 | 6.860 | 119,249 |
| 2024-04-30 | 6.970 | 6.970 | 6.810 | 6.890 | 6.890 | 109,865 |
| 2024-04-29 | 6.970 | 7.000 | 6.830 | 6.920 | 6.920 | 141,292 |
| 2024-04-26 | 6.840 | 7.000 | 6.820 | 6.970 | 6.970 | 183,236 |
| 2024-04-25 | 6.920 | 6.920 | 6.820 | 6.820 | 6.820 | 106,716 |
| 2024-04-24 | 7.020 | 7.070 | 6.900 | 6.920 | 6.920 | 159,227 |
| 2024-04-23 | 7.090 | 7.090 | 6.930 | 7.030 | 7.030 | 208,230 |
| 2024-04-22 | 6.960 | 7.100 | 6.930 | 7.080 | 7.080 | 313,243 |
| 2024-04-19 | 6.610 | 6.900 | 6.560 | 6.900 | 6.900 | 391,393 |
| 2024-04-18 | 6.430 | 6.630 | 6.360 | 6.610 | 6.610 | 224,014 |
| 2024-04-17 | 6.280 | 6.410 | 6.260 | 6.380 | 6.380 | 125,697 |
| 2024-04-16 | 6.390 | 6.420 | 6.150 | 6.280 | 6.280 | 266,372 |
| 2024-04-15 | 6.500 | 6.650 | 6.410 | 6.450 | 6.450 | 150,147 |
| 2024-04-12 | 6.670 | 6.740 | 6.520 | 6.610 | 6.610 | 102,743 |
| 2024-04-11 | 6.690 | 6.700 | 6.650 | 6.700 | 6.700 | 111,418 |
| 2024-04-10 | 6.750 | 6.780 | 6.660 | 6.680 | 6.680 | 86,657 |
| 2024-04-09 | 6.610 | 6.740 | 6.610 | 6.740 | 6.740 | 80,826 |
| 2024-04-08 | 6.600 | 6.690 | 6.590 | 6.640 | 6.640 | 127,950 |
| 2024-04-05 | 6.560 | 6.640 | 6.510 | 6.600 | 6.600 | 98,805 |
| 2024-04-04 | 6.620 | 6.650 | 6.570 | 6.600 | 6.600 | 122,242 |
| 2024-04-03 | 6.630 | 6.650 | 6.580 | 6.580 | 6.580 | 163,582 |
| 2024-04-02 | 6.680 | 6.800 | 6.590 | 6.610 | 6.610 | 263,751 |
| 2024-03-28 | 6.720 | 6.775 | 6.680 | 6.750 | 6.750 | 229,266 |
| 2024-03-27 | 6.740 | 6.780 | 6.680 | 6.725 | 6.725 | 239,084 |
| 2024-03-26 | 6.790 | 6.840 | 6.720 | 6.735 | 6.735 | 212,466 |
| 2024-03-22 | 6.820 | 6.895 | 6.800 | 6.800 | 6.800 | 171,228 |
| 2024-03-21 | 6.840 | 6.920 | 6.800 | 6.875 | 6.875 | 243,650 |
| 2024-03-20 | 6.860 | 6.920 | 6.835 | 6.840 | 6.840 | 91,840 |
| 2024-03-19 | 7.100 | 7.100 | 6.910 | 6.910 | 6.910 | 65,622 |
| 2024-03-15 | 7.030 | 7.120 | 6.950 | 7.100 | 7.100 | 252,166 |
| 2024-03-14 | 6.950 | 7.020 | 6.880 | 7.000 | 7.000 | 196,226 |
| 2024-03-13 | 6.825 | 6.955 | 6.825 | 6.955 | 6.955 | 207,758 |
| 2024-03-12 | 6.840 | 6.900 | 6.710 | 6.875 | 6.875 | 249,149 |
| 2024-03-11 | 6.875 | 6.875 | 6.750 | 6.770 | 6.770 | 231,174 |
| 2024-03-08 | 6.860 | 6.920 | 6.830 | 6.870 | 6.870 | 90,378 |
| 2024-03-07 | 6.850 | 6.860 | 6.790 | 6.850 | 6.850 | 206,671 |
| 2024-03-06 | 6.860 | 6.860 | 6.770 | 6.860 | 6.860 | 182,917 |
| 2024-03-05 | 6.870 | 6.885 | 6.775 | 6.860 | 6.860 | 161,682 |
| 2024-03-04 | 6.840 | 6.860 | 6.800 | 6.860 | 6.860 | 129,363 |
| 2024-03-01 | 6.785 | 6.865 | 6.760 | 6.825 | 6.825 | 198,689 |
| 2024-02-29 | 6.840 | 6.840 | 6.710 | 6.760 | 6.760 | 237,502 |
| 2024-02-28 | 6.815 | 6.890 | 6.685 | 6.765 | 6.765 | 179,182 |
| 2024-02-27 | 6.940 | 6.980 | 6.815 | 6.815 | 6.815 | 124,328 |
| 2024-02-26 | 6.900 | 6.980 | 6.860 | 6.980 | 6.980 | 114,341 |
| 2024-02-23 | 6.920 | 6.965 | 6.850 | 6.870 | 6.870 | 172,754 |
| 2024-02-22 | 6.945 | 6.980 | 6.860 | 6.910 | 6.910 | 335,956 |
| 2024-02-21 | 6.970 | 6.985 | 6.870 | 6.910 | 6.910 | 87,599 |
| 2024-02-20 | 7.060 | 7.070 | 6.925 | 6.950 | 6.950 | 214,516 |
| 2024-02-19 | 6.965 | 7.070 | 6.940 | 7.035 | 7.035 | 96,856 |
| 2024-02-16 | 7.050 | 7.080 | 6.975 | 7.030 | 7.030 | 177,863 |
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.