LAMDA Development S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	6.550	6.620	6.445	6.445	6.445	90,963
2023-11-20	6.740	6.820	6.570	6.570	6.570	111,845
2023-11-17	6.610	6.770	6.610	6.700	6.700	111,906
2023-11-16	6.480	6.645	6.425	6.610	6.610	175,366
2023-11-15	6.370	6.480	6.370	6.480	6.480	122,371
2023-11-14	6.310	6.420	6.285	6.305	6.305	101,286
2023-11-13	6.200	6.300	6.110	6.260	6.260	61,761
2023-11-10	6.300	6.340	6.120	6.200	6.200	55,001
2023-11-09	6.370	6.390	6.285	6.315	6.315	38,576
2023-11-08	6.500	6.500	6.320	6.370	6.370	89,658
2023-11-07	6.450	6.500	6.360	6.500	6.500	86,238
2023-11-06	6.405	6.480	6.390	6.450	6.450	52,370
2023-11-03	6.390	6.435	6.340	6.405	6.405	102,956
2023-11-02	6.100	6.390	6.080	6.390	6.390	129,952
2023-11-01	6.100	6.100	6.040	6.085	6.085	27,540
2023-10-31	6.075	6.160	6.010	6.080	6.080	86,792
2023-10-30	6.020	6.080	6.020	6.055	6.055	78,161
2023-10-27	5.970	6.065	5.910	6.060	6.060	70,629
2023-10-26	5.965	5.990	5.860	5.975	5.975	148,130
2023-10-25	6.140	6.140	5.935	5.965	5.965	86,771
2023-10-24	6.000	6.130	5.900	6.090	6.090	88,656
2023-10-23	6.080	6.155	5.940	5.940	5.940	88,951
2023-10-20	6.120	6.145	5.990	6.060	6.060	120,110
2023-10-19	6.020	6.235	6.020	6.135	6.135	63,255
2023-10-18	6.145	6.240	6.095	6.145	6.145	82,548
2023-10-17	6.380	6.445	6.090	6.155	6.155	101,116
2023-10-16	6.140	6.365	6.075	6.345	6.345	173,468
2023-10-13	6.300	6.300	6.105	6.140	6.140	80,716
2023-10-12	6.100	6.440	6.100	6.300	6.300	170,752
2023-10-11	6.020	6.130	5.970	6.120	6.120	74,340
2023-10-10	5.800	6.020	5.800	6.020	6.020	92,450
2023-10-09	5.845	6.010	5.800	5.805	5.805	106,895
2023-10-06	6.000	6.080	5.915	5.945	5.945	62,682
2023-10-05	5.990	6.050	5.825	5.960	5.960	125,719
2023-10-04	5.990	5.990	5.865	5.965	5.965	83,137
2023-10-03	6.100	6.170	5.900	5.990	5.990	98,236
2023-10-02	6.050	6.135	5.985	6.100	6.100	70,490
2023-09-29	5.925	6.180	5.925	6.120	6.120	165,435
2023-09-28	5.895	5.950	5.740	5.950	5.950	63,214
2023-09-27	5.910	5.960	5.710	5.850	5.850	52,342
2023-09-26	5.975	5.995	5.870	5.890	5.890	57,974
2023-09-25	5.930	6.020	5.895	5.900	5.900	100,347
2023-09-22	5.910	6.000	5.770	5.875	5.875	36,105
2023-09-21	5.800	5.920	5.670	5.830	5.830	102,269
2023-09-20	5.980	6.010	5.750	5.800	5.800	108,927
2023-09-19	6.150	6.150	5.900	5.930	5.930	130,840
2023-09-18	6.200	6.240	6.060	6.065	6.065	55,931
2023-09-15	6.210	6.375	6.160	6.160	6.160	406,644
2023-09-14	6.100	6.270	6.000	6.225	6.225	127,458
2023-09-13	6.170	6.200	5.985	6.075	6.075	183,907
2023-09-12	6.180	6.340	6.170	6.180	6.180	101,261
2023-09-11	6.450	6.450	6.200	6.270	6.270	83,891
2023-09-08	6.300	6.420	6.200	6.390	6.390	109,993
2023-09-07	6.585	6.585	6.245	6.330	6.330	140,251
2023-09-06	6.580	6.600	6.460	6.575	6.575	55,762
2023-09-05	6.600	6.610	6.485	6.580	6.580	123,125
2023-09-04	6.765	6.775	6.490	6.600	6.600	163,349
2023-09-01	6.800	6.815	6.685	6.720	6.720	84,399
2023-08-31	6.860	6.870	6.735	6.765	6.765	112,657
2023-08-30	6.900	6.950	6.825	6.825	6.825	69,404

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.