LAMDA Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 5.765 | 5.980 | 5.765 | 5.980 | 5.980 | 132,347 |
| 2022-09-09 | 5.780 | 5.840 | 5.680 | 5.780 | 5.780 | 164,437 |
| 2022-09-08 | 5.660 | 5.775 | 5.630 | 5.730 | 5.730 | 124,913 |
| 2022-09-07 | 5.870 | 5.870 | 5.600 | 5.660 | 5.660 | 115,061 |
| 2022-09-06 | 5.790 | 5.895 | 5.780 | 5.840 | 5.840 | 50,705 |
| 2022-09-05 | 5.810 | 5.900 | 5.785 | 5.830 | 5.830 | 93,777 |
| 2022-09-02 | 5.995 | 5.995 | 5.855 | 5.955 | 5.955 | 103,126 |
| 2022-09-01 | 5.900 | 6.060 | 5.885 | 5.925 | 5.925 | 169,572 |
| 2022-08-31 | 5.990 | 6.000 | 5.900 | 5.930 | 5.930 | 114,907 |
| 2022-08-30 | 6.100 | 6.175 | 5.985 | 5.985 | 5.985 | 117,732 |
| 2022-08-29 | 6.040 | 6.115 | 5.940 | 6.100 | 6.100 | 162,660 |
| 2022-08-26 | 6.200 | 6.320 | 6.150 | 6.220 | 6.220 | 74,724 |
| 2022-08-25 | 6.220 | 6.340 | 6.220 | 6.300 | 6.300 | 182,027 |
| 2022-08-24 | 6.210 | 6.250 | 6.065 | 6.250 | 6.250 | 121,316 |
| 2022-08-23 | 6.235 | 6.240 | 6.140 | 6.205 | 6.205 | 160,356 |
| 2022-08-22 | 6.260 | 6.270 | 6.175 | 6.200 | 6.200 | 101,830 |
| 2022-08-19 | 6.220 | 6.315 | 6.160 | 6.230 | 6.230 | 194,554 |
| 2022-08-18 | 6.350 | 6.375 | 6.270 | 6.280 | 6.280 | 174,278 |
| 2022-08-17 | 6.400 | 6.400 | 6.260 | 6.300 | 6.300 | 71,212 |
| 2022-08-16 | 6.280 | 6.420 | 6.280 | 6.375 | 6.375 | 94,495 |
| 2022-08-12 | 6.340 | 6.375 | 6.280 | 6.290 | 6.290 | 308,419 |
| 2022-08-11 | 6.350 | 6.430 | 6.200 | 6.340 | 6.340 | 288,719 |
| 2022-08-10 | 6.080 | 6.310 | 6.000 | 6.250 | 6.250 | 245,599 |
| 2022-08-09 | 6.000 | 6.145 | 5.950 | 6.065 | 6.065 | 348,708 |
| 2022-08-08 | 5.695 | 6.095 | 5.695 | 6.000 | 6.000 | 173,779 |
| 2022-08-05 | 5.980 | 6.000 | 5.655 | 5.695 | 5.695 | 72,901 |
| 2022-08-04 | 6.020 | 6.125 | 5.930 | 5.945 | 5.945 | 82,228 |
| 2022-08-03 | 5.880 | 6.040 | 5.880 | 6.000 | 6.000 | 107,507 |
| 2022-08-02 | 5.910 | 5.980 | 5.780 | 5.950 | 5.950 | 149,933 |
| 2022-08-01 | 5.800 | 5.940 | 5.720 | 5.905 | 5.905 | 210,780 |
| 2022-07-29 | 5.670 | 5.800 | 5.650 | 5.800 | 5.800 | 117,910 |
| 2022-07-28 | 5.760 | 5.795 | 5.665 | 5.670 | 5.670 | 68,983 |
| 2022-07-27 | 5.925 | 5.925 | 5.755 | 5.755 | 5.755 | 59,751 |
| 2022-07-26 | 5.770 | 5.900 | 5.715 | 5.880 | 5.880 | 147,142 |
| 2022-07-25 | 5.580 | 5.740 | 5.575 | 5.710 | 5.710 | 52,098 |
| 2022-07-22 | 5.635 | 5.635 | 5.380 | 5.530 | 5.530 | 61,805 |
| 2022-07-21 | 5.600 | 5.660 | 5.540 | 5.555 | 5.555 | 68,663 |
| 2022-07-20 | 5.595 | 5.635 | 5.470 | 5.565 | 5.565 | 165,750 |
| 2022-07-19 | 5.580 | 5.580 | 5.440 | 5.500 | 5.500 | 108,212 |
| 2022-07-18 | 5.600 | 5.620 | 5.460 | 5.555 | 5.555 | 41,888 |
| 2022-07-15 | 5.400 | 5.560 | 5.390 | 5.535 | 5.535 | 94,319 |
| 2022-07-14 | 5.590 | 5.595 | 5.385 | 5.400 | 5.400 | 56,606 |
| 2022-07-13 | 5.420 | 5.615 | 5.420 | 5.615 | 5.615 | 160,010 |
| 2022-07-12 | 5.320 | 5.565 | 5.280 | 5.565 | 5.565 | 256,215 |
| 2022-07-11 | 5.380 | 5.380 | 5.270 | 5.350 | 5.350 | 118,497 |
| 2022-07-08 | 5.310 | 5.380 | 5.230 | 5.380 | 5.380 | 174,728 |
| 2022-07-07 | 5.300 | 5.315 | 5.160 | 5.240 | 5.240 | 182,342 |
| 2022-07-06 | 5.240 | 5.290 | 5.135 | 5.250 | 5.250 | 180,559 |
| 2022-07-05 | 5.400 | 5.495 | 5.100 | 5.155 | 5.155 | 262,353 |
| 2022-07-04 | 5.590 | 5.595 | 5.400 | 5.400 | 5.400 | 100,650 |
| 2022-07-01 | 5.600 | 5.685 | 5.485 | 5.505 | 5.505 | 156,136 |
| 2022-06-30 | 5.750 | 5.795 | 5.610 | 5.635 | 5.635 | 99,215 |
| 2022-06-29 | 5.870 | 6.000 | 5.765 | 5.765 | 5.765 | 194,534 |
| 2022-06-28 | 5.810 | 5.980 | 5.700 | 5.940 | 5.940 | 163,680 |
| 2022-06-27 | 5.890 | 5.920 | 5.785 | 5.785 | 5.785 | 67,547 |
| 2022-06-24 | 5.940 | 5.960 | 5.775 | 5.890 | 5.890 | 85,635 |
| 2022-06-23 | 5.940 | 5.960 | 5.865 | 5.930 | 5.930 | 72,770 |
| 2022-06-22 | 5.960 | 5.960 | 5.755 | 5.940 | 5.940 | 87,116 |
| 2022-06-21 | 5.860 | 5.960 | 5.790 | 5.960 | 5.960 | 140,199 |
| 2022-06-20 | 5.590 | 5.835 | 5.590 | 5.835 | 5.835 | 104,443 |
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.