LAMDA Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 6.335 | 6.410 | 6.210 | 6.210 | 6.210 | 301,168 |
| 2023-06-01 | 6.380 | 6.400 | 6.260 | 6.350 | 6.350 | 226,539 |
| 2023-05-31 | 6.450 | 6.450 | 6.350 | 6.380 | 6.380 | 164,114 |
| 2023-05-30 | 6.470 | 6.470 | 6.360 | 6.455 | 6.455 | 162,145 |
| 2023-05-29 | 6.390 | 6.470 | 6.350 | 6.470 | 6.470 | 236,362 |
| 2023-05-26 | 6.120 | 6.350 | 6.110 | 6.350 | 6.350 | 260,141 |
| 2023-05-25 | 5.830 | 6.190 | 5.805 | 6.120 | 6.120 | 233,952 |
| 2023-05-24 | 5.880 | 5.885 | 5.800 | 5.830 | 5.830 | 115,998 |
| 2023-05-23 | 5.930 | 5.975 | 5.780 | 5.880 | 5.880 | 230,465 |
| 2023-05-22 | 5.740 | 5.970 | 5.740 | 5.900 | 5.900 | 494,421 |
| 2023-05-19 | 5.565 | 5.600 | 5.505 | 5.520 | 5.520 | 122,557 |
| 2023-05-18 | 5.640 | 5.640 | 5.565 | 5.565 | 5.565 | 60,104 |
| 2023-05-17 | 5.540 | 5.615 | 5.540 | 5.590 | 5.590 | 45,357 |
| 2023-05-16 | 5.575 | 5.595 | 5.535 | 5.540 | 5.540 | 161,315 |
| 2023-05-15 | 5.565 | 5.610 | 5.560 | 5.560 | 5.560 | 49,685 |
| 2023-05-12 | 5.615 | 5.635 | 5.505 | 5.550 | 5.550 | 206,547 |
| 2023-05-11 | 5.705 | 5.745 | 5.600 | 5.600 | 5.600 | 57,586 |
| 2023-05-10 | 5.780 | 5.780 | 5.650 | 5.705 | 5.705 | 96,547 |
| 2023-05-09 | 5.815 | 5.845 | 5.730 | 5.730 | 5.730 | 55,007 |
| 2023-05-08 | 5.760 | 5.825 | 5.670 | 5.800 | 5.800 | 79,633 |
| 2023-05-05 | 5.640 | 5.725 | 5.600 | 5.675 | 5.675 | 70,569 |
| 2023-05-04 | 5.690 | 5.730 | 5.585 | 5.585 | 5.585 | 93,983 |
| 2023-05-03 | 5.720 | 5.770 | 5.625 | 5.625 | 5.625 | 74,092 |
| 2023-05-02 | 5.610 | 5.790 | 5.580 | 5.770 | 5.770 | 114,339 |
| 2023-04-28 | 5.600 | 5.640 | 5.580 | 5.600 | 5.600 | 63,828 |
| 2023-04-27 | 5.610 | 5.640 | 5.550 | 5.550 | 5.550 | 63,584 |
| 2023-04-26 | 5.570 | 5.630 | 5.560 | 5.580 | 5.580 | 86,599 |
| 2023-04-25 | 5.740 | 5.740 | 5.565 | 5.570 | 5.570 | 81,620 |
| 2023-04-24 | 5.830 | 5.850 | 5.680 | 5.680 | 5.680 | 85,162 |
| 2023-04-21 | 5.845 | 5.845 | 5.775 | 5.795 | 5.795 | 70,173 |
| 2023-04-20 | 5.940 | 5.940 | 5.810 | 5.845 | 5.845 | 68,971 |
| 2023-04-19 | 5.870 | 5.940 | 5.850 | 5.930 | 5.930 | 91,868 |
| 2023-04-18 | 5.800 | 5.875 | 5.770 | 5.870 | 5.870 | 109,411 |
| 2023-04-13 | 5.630 | 5.750 | 5.600 | 5.750 | 5.750 | 134,616 |
| 2023-04-12 | 5.655 | 5.680 | 5.605 | 5.605 | 5.605 | 122,910 |
| 2023-04-11 | 5.600 | 5.680 | 5.600 | 5.625 | 5.625 | 73,348 |
| 2023-04-06 | 5.650 | 5.665 | 5.600 | 5.600 | 5.600 | 72,711 |
| 2023-04-05 | 5.740 | 5.740 | 5.620 | 5.620 | 5.620 | 77,027 |
| 2023-04-04 | 5.805 | 5.855 | 5.690 | 5.690 | 5.690 | 147,496 |
| 2023-04-03 | 5.830 | 5.840 | 5.745 | 5.810 | 5.810 | 66,802 |
| 2023-03-31 | 5.690 | 5.830 | 5.565 | 5.830 | 5.830 | 105,140 |
| 2023-03-30 | 5.630 | 5.745 | 5.625 | 5.655 | 5.655 | 88,857 |
| 2023-03-29 | 5.585 | 5.680 | 5.550 | 5.580 | 5.580 | 91,134 |
| 2023-03-28 | 5.605 | 5.670 | 5.585 | 5.585 | 5.585 | 60,349 |
| 2023-03-27 | 5.690 | 5.690 | 5.600 | 5.605 | 5.605 | 60,046 |
| 2023-03-24 | 5.705 | 5.735 | 5.625 | 5.650 | 5.650 | 115,525 |
| 2023-03-23 | 5.815 | 5.885 | 5.755 | 5.765 | 5.765 | 56,712 |
| 2023-03-22 | 5.900 | 5.940 | 5.820 | 5.820 | 5.820 | 83,941 |
| 2023-03-21 | 5.725 | 5.825 | 5.715 | 5.805 | 5.805 | 111,163 |
| 2023-03-20 | 5.670 | 5.790 | 5.670 | 5.725 | 5.725 | 113,437 |
| 2023-03-17 | 5.700 | 5.835 | 5.700 | 5.770 | 5.770 | 193,476 |
| 2023-03-16 | 5.775 | 5.875 | 5.665 | 5.700 | 5.700 | 168,198 |
| 2023-03-15 | 6.035 | 6.080 | 5.775 | 5.775 | 5.775 | 151,108 |
| 2023-03-14 | 5.900 | 6.110 | 5.880 | 6.110 | 6.110 | 132,427 |
| 2023-03-13 | 5.920 | 6.035 | 5.820 | 5.900 | 5.900 | 215,439 |
| 2023-03-10 | 6.145 | 6.145 | 5.935 | 5.985 | 5.985 | 151,319 |
| 2023-03-09 | 6.165 | 6.220 | 6.080 | 6.145 | 6.145 | 141,405 |
| 2023-03-08 | 6.240 | 6.240 | 6.095 | 6.130 | 6.130 | 155,256 |
| 2023-03-07 | 6.100 | 6.235 | 6.100 | 6.210 | 6.210 | 176,234 |
| 2023-03-06 | 6.310 | 6.310 | 6.060 | 6.160 | 6.160 | 190,341 |
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.