LAMDA Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 6.930 | 6.985 | 6.910 | 6.970 | 6.970 | 178,584 |
| 2024-02-14 | 6.975 | 7.010 | 6.840 | 6.930 | 6.930 | 176,279 |
| 2024-02-13 | 7.095 | 7.105 | 6.950 | 6.955 | 6.955 | 115,200 |
| 2024-02-12 | 7.130 | 7.200 | 7.085 | 7.090 | 7.090 | 102,007 |
| 2024-02-09 | 7.290 | 7.290 | 7.135 | 7.150 | 7.150 | 158,691 |
| 2024-02-08 | 7.170 | 7.290 | 7.165 | 7.240 | 7.240 | 242,305 |
| 2024-02-07 | 7.220 | 7.250 | 7.100 | 7.165 | 7.165 | 151,347 |
| 2024-02-06 | 7.000 | 7.310 | 6.925 | 7.200 | 7.200 | 499,665 |
| 2024-02-05 | 6.950 | 7.010 | 6.905 | 6.985 | 6.985 | 156,234 |
| 2024-02-02 | 7.000 | 7.070 | 6.910 | 6.925 | 6.925 | 73,871 |
| 2024-02-01 | 6.970 | 6.980 | 6.870 | 6.955 | 6.955 | 165,958 |
| 2024-01-31 | 7.020 | 7.070 | 6.925 | 6.980 | 6.980 | 101,887 |
| 2024-01-30 | 6.840 | 7.060 | 6.795 | 7.020 | 7.020 | 214,503 |
| 2024-01-29 | 6.890 | 6.890 | 6.770 | 6.800 | 6.800 | 122,861 |
| 2024-01-26 | 6.900 | 6.950 | 6.825 | 6.890 | 6.890 | 769,198 |
| 2024-01-25 | 7.000 | 7.005 | 6.840 | 6.880 | 6.880 | 2,255,889 |
| 2024-01-24 | 7.080 | 7.080 | 6.975 | 6.980 | 6.980 | 189,223 |
| 2024-01-23 | 7.090 | 7.090 | 7.000 | 7.065 | 7.065 | 140,736 |
| 2024-01-22 | 7.085 | 7.100 | 7.000 | 7.030 | 7.030 | 180,333 |
| 2024-01-19 | 7.015 | 7.090 | 6.995 | 7.060 | 7.060 | 119,207 |
| 2024-01-18 | 7.100 | 7.100 | 6.975 | 7.015 | 7.015 | 275,646 |
| 2024-01-17 | 7.160 | 7.195 | 7.060 | 7.120 | 7.120 | 309,679 |
| 2024-01-16 | 7.150 | 7.200 | 7.130 | 7.190 | 7.190 | 232,310 |
| 2024-01-15 | 7.180 | 7.185 | 7.135 | 7.140 | 7.140 | 51,403 |
| 2024-01-12 | 7.060 | 7.195 | 7.060 | 7.120 | 7.120 | 101,326 |
| 2024-01-11 | 7.100 | 7.190 | 7.085 | 7.165 | 7.165 | 98,853 |
| 2024-01-10 | 7.145 | 7.145 | 7.030 | 7.080 | 7.080 | 77,660 |
| 2024-01-09 | 7.195 | 7.240 | 7.105 | 7.145 | 7.145 | 112,210 |
| 2024-01-08 | 7.250 | 7.250 | 7.120 | 7.195 | 7.195 | 114,008 |
| 2024-01-05 | 7.180 | 7.185 | 7.100 | 7.180 | 7.180 | 121,673 |
| 2024-01-04 | 7.130 | 7.190 | 7.100 | 7.180 | 7.180 | 156,563 |
| 2024-01-03 | 6.995 | 7.130 | 6.945 | 7.130 | 7.130 | 146,248 |
| 2024-01-02 | 6.840 | 6.975 | 6.735 | 6.960 | 6.960 | 88,133 |
| 2023-12-29 | 6.720 | 6.850 | 6.680 | 6.760 | 6.760 | 98,926 |
| 2023-12-28 | 6.730 | 6.730 | 6.670 | 6.680 | 6.680 | 63,874 |
| 2023-12-27 | 6.750 | 6.790 | 6.670 | 6.670 | 6.670 | 86,801 |
| 2023-12-22 | 6.840 | 6.840 | 6.730 | 6.750 | 6.750 | 56,048 |
| 2023-12-21 | 6.780 | 6.830 | 6.630 | 6.810 | 6.810 | 99,215 |
| 2023-12-20 | 6.770 | 6.825 | 6.740 | 6.765 | 6.765 | 132,902 |
| 2023-12-19 | 6.840 | 6.860 | 6.740 | 6.805 | 6.805 | 106,946 |
| 2023-12-18 | 6.850 | 6.850 | 6.710 | 6.710 | 6.710 | 128,681 |
| 2023-12-15 | 6.940 | 6.940 | 6.805 | 6.850 | 6.850 | 144,207 |
| 2023-12-14 | 6.815 | 6.980 | 6.815 | 6.940 | 6.940 | 170,800 |
| 2023-12-13 | 6.740 | 6.820 | 6.735 | 6.815 | 6.815 | 78,277 |
| 2023-12-12 | 6.830 | 6.840 | 6.740 | 6.780 | 6.780 | 69,410 |
| 2023-12-11 | 6.845 | 6.845 | 6.780 | 6.800 | 6.800 | 75,840 |
| 2023-12-08 | 6.900 | 6.910 | 6.785 | 6.800 | 6.800 | 63,544 |
| 2023-12-07 | 6.830 | 6.910 | 6.785 | 6.900 | 6.900 | 78,881 |
| 2023-12-06 | 6.875 | 6.990 | 6.795 | 6.830 | 6.830 | 129,551 |
| 2023-12-05 | 6.845 | 6.980 | 6.700 | 6.930 | 6.930 | 95,817 |
| 2023-12-04 | 6.875 | 6.880 | 6.800 | 6.800 | 6.800 | 67,556 |
| 2023-12-01 | 6.650 | 6.850 | 6.630 | 6.850 | 6.850 | 131,276 |
| 2023-11-30 | 6.695 | 6.715 | 6.570 | 6.600 | 6.600 | 116,837 |
| 2023-11-29 | 6.595 | 6.670 | 6.580 | 6.670 | 6.670 | 117,941 |
| 2023-11-28 | 6.775 | 6.775 | 6.560 | 6.595 | 6.595 | 116,982 |
| 2023-11-27 | 6.660 | 6.775 | 6.660 | 6.775 | 6.775 | 107,894 |
| 2023-11-24 | 6.700 | 6.700 | 6.590 | 6.650 | 6.650 | 82,769 |
| 2023-11-23 | 6.625 | 6.705 | 6.585 | 6.680 | 6.680 | 64,405 |
| 2023-11-22 | 6.495 | 6.650 | 6.495 | 6.625 | 6.625 | 109,315 |
| 2023-11-21 | 6.550 | 6.620 | 6.445 | 6.445 | 6.445 | 90,963 |
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.