LAMDA Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 6.295 | 6.450 | 6.175 | 6.310 | 6.310 | 344,417 |
| 2023-03-02 | 6.300 | 6.440 | 6.255 | 6.385 | 6.385 | 118,727 |
| 2023-03-01 | 6.520 | 6.520 | 6.410 | 6.485 | 6.485 | 96,269 |
| 2023-02-28 | 6.400 | 6.520 | 6.355 | 6.520 | 6.520 | 235,224 |
| 2023-02-24 | 6.390 | 6.520 | 6.360 | 6.400 | 6.400 | 181,797 |
| 2023-02-23 | 6.330 | 6.400 | 6.250 | 6.375 | 6.375 | 113,621 |
| 2023-02-22 | 6.225 | 6.445 | 6.225 | 6.300 | 6.300 | 262,610 |
| 2023-02-21 | 6.370 | 6.370 | 6.260 | 6.310 | 6.310 | 395,899 |
| 2023-02-20 | 6.260 | 6.400 | 6.260 | 6.330 | 6.330 | 232,830 |
| 2023-02-17 | 6.260 | 6.310 | 6.175 | 6.310 | 6.310 | 162,019 |
| 2023-02-16 | 6.390 | 6.465 | 6.260 | 6.265 | 6.265 | 142,536 |
| 2023-02-15 | 6.520 | 6.600 | 6.350 | 6.370 | 6.370 | 425,466 |
| 2023-02-14 | 6.500 | 6.560 | 6.350 | 6.485 | 6.485 | 348,358 |
| 2023-02-13 | 6.210 | 6.500 | 6.100 | 6.500 | 6.500 | 783,092 |
| 2023-02-10 | 6.390 | 6.445 | 6.100 | 6.210 | 6.210 | 305,525 |
| 2023-02-09 | 6.300 | 6.390 | 6.175 | 6.390 | 6.390 | 212,913 |
| 2023-02-08 | 6.285 | 6.315 | 6.210 | 6.280 | 6.280 | 117,335 |
| 2023-02-07 | 6.215 | 6.280 | 6.090 | 6.225 | 6.225 | 289,580 |
| 2023-02-06 | 6.340 | 6.340 | 6.105 | 6.160 | 6.160 | 112,456 |
| 2023-02-03 | 6.380 | 6.480 | 6.255 | 6.300 | 6.300 | 221,468 |
| 2023-02-02 | 6.320 | 6.360 | 6.270 | 6.360 | 6.360 | 108,739 |
| 2023-02-01 | 6.270 | 6.355 | 6.205 | 6.300 | 6.300 | 214,444 |
| 2023-01-31 | 6.060 | 6.270 | 6.060 | 6.270 | 6.270 | 236,081 |
| 2023-01-30 | 6.150 | 6.155 | 6.065 | 6.130 | 6.130 | 135,321 |
| 2023-01-27 | 6.175 | 6.215 | 6.050 | 6.100 | 6.100 | 199,611 |
| 2023-01-26 | 5.860 | 6.145 | 5.860 | 6.125 | 6.125 | 444,031 |
| 2023-01-25 | 5.825 | 5.865 | 5.750 | 5.815 | 5.815 | 109,603 |
| 2023-01-24 | 5.850 | 5.930 | 5.765 | 5.800 | 5.800 | 189,946 |
| 2023-01-23 | 5.670 | 5.935 | 5.670 | 5.850 | 5.850 | 394,150 |
| 2023-01-20 | 5.615 | 5.750 | 5.615 | 5.670 | 5.670 | 138,320 |
| 2023-01-19 | 5.700 | 5.720 | 5.570 | 5.615 | 5.615 | 296,721 |
| 2023-01-18 | 5.750 | 5.750 | 5.700 | 5.710 | 5.710 | 339,433 |
| 2023-01-17 | 5.800 | 5.800 | 5.720 | 5.720 | 5.720 | 98,505 |
| 2023-01-16 | 5.790 | 5.860 | 5.600 | 5.755 | 5.755 | 452,699 |
| 2023-01-13 | 5.790 | 5.825 | 5.730 | 5.790 | 5.790 | 140,366 |
| 2023-01-12 | 5.800 | 5.810 | 5.750 | 5.755 | 5.755 | 146,266 |
| 2023-01-11 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 86,604 |
| 2023-01-10 | 5.890 | 5.890 | 5.820 | 5.840 | 5.840 | 72,060 |
| 2023-01-09 | 5.900 | 5.915 | 5.855 | 5.895 | 5.895 | 159,094 |
| 2023-01-05 | 5.905 | 5.930 | 5.855 | 5.900 | 5.900 | 88,084 |
| 2023-01-04 | 5.910 | 5.945 | 5.890 | 5.905 | 5.905 | 70,822 |
| 2023-01-03 | 5.930 | 5.970 | 5.890 | 5.910 | 5.910 | 70,836 |
| 2023-01-02 | 5.880 | 5.900 | 5.830 | 5.870 | 5.870 | 40,032 |
| 2022-12-30 | 5.800 | 5.875 | 5.800 | 5.850 | 5.850 | 53,860 |
| 2022-12-29 | 5.800 | 5.840 | 5.780 | 5.800 | 5.800 | 129,938 |
| 2022-12-28 | 5.895 | 5.895 | 5.805 | 5.825 | 5.825 | 64,879 |
| 2022-12-27 | 5.945 | 5.945 | 5.850 | 5.875 | 5.875 | 37,215 |
| 2022-12-23 | 5.905 | 5.920 | 5.835 | 5.890 | 5.890 | 137,083 |
| 2022-12-22 | 5.940 | 5.950 | 5.880 | 5.925 | 5.925 | 70,565 |
| 2022-12-21 | 5.920 | 5.945 | 5.865 | 5.940 | 5.940 | 90,864 |
| 2022-12-20 | 5.780 | 5.880 | 5.725 | 5.880 | 5.880 | 131,099 |
| 2022-12-19 | 5.785 | 5.830 | 5.725 | 5.800 | 5.800 | 126,455 |
| 2022-12-16 | 5.550 | 5.790 | 5.500 | 5.790 | 5.790 | 270,380 |
| 2022-12-15 | 5.650 | 5.655 | 5.565 | 5.570 | 5.570 | 89,185 |
| 2022-12-14 | 5.670 | 5.670 | 5.575 | 5.620 | 5.620 | 263,445 |
| 2022-12-13 | 5.625 | 5.650 | 5.600 | 5.650 | 5.650 | 121,035 |
| 2022-12-12 | 5.625 | 5.630 | 5.550 | 5.580 | 5.580 | 49,338 |
| 2022-12-09 | 5.600 | 5.650 | 5.595 | 5.600 | 5.600 | 116,612 |
| 2022-12-08 | 5.665 | 5.670 | 5.590 | 5.590 | 5.590 | 172,994 |
| 2022-12-07 | 5.670 | 5.700 | 5.590 | 5.625 | 5.625 | 102,119 |
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.