LAMDA Development S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	6.800	6.895	6.800	6.885	6.885	71,259
2023-08-28	6.855	6.895	6.845	6.845	6.845	64,571
2023-08-25	6.740	6.880	6.740	6.825	6.825	53,142
2023-08-24	6.790	6.860	6.735	6.830	6.830	78,457
2023-08-23	6.810	6.870	6.680	6.745	6.745	105,498
2023-08-22	6.740	6.850	6.740	6.820	6.820	85,177
2023-08-21	6.610	6.770	6.555	6.710	6.710	121,243
2023-08-18	6.670	6.670	6.540	6.610	6.610	113,901
2023-08-17	6.740	6.790	6.660	6.690	6.690	96,901
2023-08-16	6.775	6.785	6.610	6.750	6.750	61,950
2023-08-14	6.880	6.880	6.590	6.820	6.820	118,689
2023-08-11	6.970	6.970	6.740	6.840	6.840	86,056
2023-08-10	7.000	7.000	6.790	6.910	6.910	135,678
2023-08-09	7.020	7.035	6.895	6.930	6.930	54,066
2023-08-08	6.930	7.055	6.930	6.955	6.955	106,211
2023-08-07	7.000	7.060	6.955	7.050	7.050	37,239
2023-08-04	7.080	7.150	6.965	7.000	7.000	82,411
2023-08-03	6.880	7.100	6.820	7.080	7.080	107,831
2023-08-02	7.000	7.000	6.790	6.880	6.880	198,895
2023-08-01	7.055	7.130	7.020	7.040	7.040	106,766
2023-07-31	7.165	7.165	7.060	7.120	7.120	117,949
2023-07-28	7.170	7.195	7.050	7.175	7.175	108,303
2023-07-27	7.120	7.240	7.045	7.170	7.170	145,769
2023-07-26	7.125	7.255	7.105	7.145	7.145	105,184
2023-07-25	7.160	7.215	7.040	7.125	7.125	221,716
2023-07-24	7.200	7.235	7.130	7.130	7.130	106,089
2023-07-21	7.170	7.265	7.150	7.190	7.190	189,052
2023-07-20	7.210	7.220	7.170	7.170	7.170	79,030
2023-07-19	7.190	7.210	7.125	7.210	7.210	362,414
2023-07-18	7.190	7.200	7.030	7.180	7.180	142,668
2023-07-17	7.345	7.345	7.105	7.190	7.190	178,256
2023-07-14	7.310	7.330	7.240	7.300	7.300	217,486
2023-07-13	7.380	7.380	7.170	7.310	7.310	205,556
2023-07-12	7.300	7.350	7.220	7.350	7.350	175,869
2023-07-11	7.170	7.380	7.170	7.300	7.300	267,156
2023-07-10	7.265	7.265	6.980	7.170	7.170	109,777
2023-07-07	7.180	7.300	7.135	7.195	7.195	147,877
2023-07-06	7.200	7.200	6.970	7.180	7.180	142,485
2023-07-05	7.300	7.400	7.100	7.240	7.240	287,686
2023-07-04	7.190	7.420	7.065	7.335	7.335	306,233
2023-07-03	6.795	7.170	6.750	7.165	7.165	292,178
2023-06-30	6.800	6.880	6.690	6.740	6.740	156,898
2023-06-29	6.700	6.820	6.675	6.750	6.750	227,529
2023-06-28	6.570	6.740	6.550	6.700	6.700	186,393
2023-06-27	6.520	6.680	6.435	6.605	6.605	137,423
2023-06-26	6.670	6.670	6.400	6.505	6.505	243,806
2023-06-23	6.580	6.680	6.575	6.635	6.635	179,694
2023-06-22	6.660	6.675	6.560	6.580	6.580	85,763
2023-06-21	6.600	6.685	6.550	6.660	6.660	228,806
2023-06-20	6.515	6.600	6.430	6.600	6.600	155,279
2023-06-19	6.500	6.675	6.455	6.600	6.600	141,839
2023-06-16	6.500	6.580	6.450	6.550	6.550	217,963
2023-06-15	6.700	6.700	6.460	6.495	6.495	133,116
2023-06-14	6.660	6.745	6.550	6.620	6.620	198,007
2023-06-13	6.750	6.780	6.600	6.660	6.660	319,926
2023-06-12	6.595	6.765	6.520	6.715	6.715	281,319
2023-06-09	6.460	6.600	6.365	6.555	6.555	356,774
2023-06-08	6.270	6.400	6.245	6.400	6.400	179,496
2023-06-07	6.280	6.330	6.240	6.270	6.270	222,430
2023-06-06	6.165	6.290	6.155	6.290	6.290	278,231

← NewerPage 14 of 21 · 1,242 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.