LAMDA Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 5.690 | 5.755 | 5.620 | 5.620 | 5.620 | 39,164 |
| 2022-12-05 | 5.690 | 5.720 | 5.595 | 5.695 | 5.695 | 34,421 |
| 2022-12-02 | 5.700 | 5.765 | 5.650 | 5.650 | 5.650 | 54,083 |
| 2022-12-01 | 5.770 | 5.770 | 5.695 | 5.720 | 5.720 | 86,938 |
| 2022-11-30 | 5.790 | 5.790 | 5.680 | 5.750 | 5.750 | 150,171 |
| 2022-11-29 | 5.710 | 5.740 | 5.655 | 5.700 | 5.700 | 96,036 |
| 2022-11-28 | 5.780 | 5.810 | 5.705 | 5.705 | 5.705 | 51,996 |
| 2022-11-25 | 5.780 | 5.815 | 5.725 | 5.795 | 5.795 | 49,969 |
| 2022-11-24 | 5.770 | 5.885 | 5.760 | 5.775 | 5.775 | 117,541 |
| 2022-11-23 | 5.820 | 5.850 | 5.795 | 5.810 | 5.810 | 96,841 |
| 2022-11-22 | 5.700 | 5.810 | 5.675 | 5.810 | 5.810 | 67,450 |
| 2022-11-21 | 5.765 | 5.765 | 5.660 | 5.695 | 5.695 | 47,255 |
| 2022-11-18 | 5.750 | 5.810 | 5.715 | 5.725 | 5.725 | 87,336 |
| 2022-11-17 | 5.885 | 5.885 | 5.680 | 5.765 | 5.765 | 101,779 |
| 2022-11-16 | 5.970 | 5.970 | 5.795 | 5.825 | 5.825 | 82,139 |
| 2022-11-15 | 5.850 | 6.000 | 5.850 | 5.995 | 5.995 | 115,003 |
| 2022-11-14 | 5.860 | 5.920 | 5.845 | 5.850 | 5.850 | 61,671 |
| 2022-11-11 | 6.000 | 6.020 | 5.850 | 5.860 | 5.860 | 75,359 |
| 2022-11-10 | 5.865 | 5.980 | 5.865 | 5.945 | 5.945 | 63,553 |
| 2022-11-09 | 5.995 | 5.995 | 5.850 | 5.875 | 5.875 | 88,580 |
| 2022-11-08 | 5.985 | 6.010 | 5.960 | 5.970 | 5.970 | 92,880 |
| 2022-11-07 | 6.000 | 6.060 | 5.930 | 5.980 | 5.980 | 95,877 |
| 2022-11-04 | 5.825 | 6.000 | 5.800 | 6.000 | 6.000 | 79,846 |
| 2022-11-03 | 5.800 | 5.845 | 5.765 | 5.825 | 5.825 | 66,272 |
| 2022-11-02 | 6.020 | 6.020 | 5.840 | 5.850 | 5.850 | 70,144 |
| 2022-11-01 | 6.170 | 6.180 | 5.930 | 5.960 | 5.960 | 100,448 |
| 2022-10-31 | 6.130 | 6.170 | 6.075 | 6.130 | 6.130 | 63,719 |
| 2022-10-27 | 6.045 | 6.160 | 6.045 | 6.130 | 6.130 | 35,273 |
| 2022-10-26 | 6.080 | 6.140 | 5.985 | 6.085 | 6.085 | 92,059 |
| 2022-10-25 | 6.070 | 6.075 | 5.960 | 6.040 | 6.040 | 45,452 |
| 2022-10-24 | 6.010 | 6.100 | 5.885 | 6.095 | 6.095 | 138,117 |
| 2022-10-21 | 5.875 | 5.980 | 5.840 | 5.975 | 5.975 | 98,697 |
| 2022-10-20 | 5.850 | 5.910 | 5.850 | 5.880 | 5.880 | 71,992 |
| 2022-10-19 | 5.990 | 5.990 | 5.850 | 5.850 | 5.850 | 35,664 |
| 2022-10-18 | 5.970 | 5.980 | 5.850 | 5.955 | 5.955 | 95,586 |
| 2022-10-17 | 5.860 | 5.935 | 5.840 | 5.900 | 5.900 | 43,601 |
| 2022-10-14 | 5.820 | 5.905 | 5.785 | 5.865 | 5.865 | 83,872 |
| 2022-10-13 | 5.595 | 5.800 | 5.595 | 5.725 | 5.725 | 77,882 |
| 2022-10-12 | 5.590 | 5.650 | 5.575 | 5.575 | 5.575 | 89,572 |
| 2022-10-11 | 5.615 | 5.625 | 5.530 | 5.590 | 5.590 | 31,681 |
| 2022-10-10 | 5.705 | 5.705 | 5.610 | 5.615 | 5.615 | 49,207 |
| 2022-10-07 | 5.635 | 5.705 | 5.625 | 5.705 | 5.705 | 42,795 |
| 2022-10-06 | 5.680 | 5.720 | 5.645 | 5.655 | 5.655 | 51,891 |
| 2022-10-05 | 5.675 | 5.705 | 5.640 | 5.640 | 5.640 | 37,029 |
| 2022-10-04 | 5.590 | 5.730 | 5.580 | 5.685 | 5.685 | 91,199 |
| 2022-10-03 | 5.485 | 5.530 | 5.385 | 5.525 | 5.525 | 54,382 |
| 2022-09-30 | 5.465 | 5.570 | 5.450 | 5.485 | 5.485 | 76,580 |
| 2022-09-29 | 5.530 | 5.560 | 5.450 | 5.450 | 5.450 | 56,976 |
| 2022-09-28 | 5.600 | 5.615 | 5.475 | 5.530 | 5.530 | 204,541 |
| 2022-09-27 | 5.600 | 5.670 | 5.600 | 5.620 | 5.620 | 72,160 |
| 2022-09-26 | 5.500 | 5.520 | 5.380 | 5.510 | 5.510 | 76,073 |
| 2022-09-23 | 5.580 | 5.705 | 5.480 | 5.500 | 5.500 | 91,521 |
| 2022-09-22 | 5.660 | 5.715 | 5.640 | 5.640 | 5.640 | 28,234 |
| 2022-09-21 | 5.730 | 5.810 | 5.635 | 5.690 | 5.690 | 84,683 |
| 2022-09-20 | 6.030 | 6.030 | 5.800 | 5.830 | 5.830 | 79,382 |
| 2022-09-19 | 6.000 | 6.105 | 5.890 | 5.935 | 5.935 | 84,240 |
| 2022-09-16 | 6.170 | 6.180 | 6.000 | 6.100 | 6.100 | 869,767 |
| 2022-09-15 | 6.120 | 6.200 | 6.000 | 6.195 | 6.195 | 215,000 |
| 2022-09-14 | 5.850 | 6.085 | 5.850 | 6.030 | 6.030 | 146,090 |
| 2022-09-13 | 5.955 | 6.035 | 5.920 | 5.965 | 5.965 | 143,030 |
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.