LAMDA Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 5.595 | 5.665 | 5.495 | 5.590 | 5.590 | 190,299 |
| 2022-06-16 | 5.650 | 5.650 | 5.505 | 5.530 | 5.530 | 358,380 |
| 2022-06-15 | 5.550 | 5.690 | 5.550 | 5.690 | 5.690 | 137,174 |
| 2022-06-14 | 5.880 | 5.880 | 5.460 | 5.555 | 5.555 | 321,187 |
| 2022-06-10 | 5.930 | 5.930 | 5.720 | 5.880 | 5.880 | 236,782 |
| 2022-06-09 | 5.870 | 6.000 | 5.810 | 5.930 | 5.930 | 144,067 |
| 2022-06-08 | 5.825 | 5.885 | 5.780 | 5.850 | 5.850 | 181,677 |
| 2022-06-07 | 6.000 | 6.080 | 5.810 | 5.830 | 5.830 | 167,897 |
| 2022-06-06 | 6.030 | 6.080 | 5.980 | 5.980 | 5.980 | 77,122 |
| 2022-06-03 | 6.135 | 6.135 | 5.980 | 6.020 | 6.020 | 134,382 |
| 2022-06-02 | 6.300 | 6.300 | 6.040 | 6.050 | 6.050 | 113,180 |
| 2022-06-01 | 6.370 | 6.400 | 6.180 | 6.205 | 6.205 | 215,373 |
| 2022-05-31 | 6.440 | 6.440 | 6.310 | 6.370 | 6.370 | 206,646 |
| 2022-05-30 | 6.380 | 6.440 | 6.230 | 6.440 | 6.440 | 191,266 |
| 2022-05-27 | 6.350 | 6.370 | 6.250 | 6.350 | 6.350 | 114,090 |
| 2022-05-26 | 6.250 | 6.360 | 6.180 | 6.350 | 6.350 | 217,458 |
| 2022-05-25 | 6.100 | 6.285 | 5.940 | 6.225 | 6.225 | 181,429 |
| 2022-05-24 | 5.915 | 6.055 | 5.880 | 6.040 | 6.040 | 148,285 |
| 2022-05-23 | 5.980 | 5.980 | 5.890 | 5.910 | 5.910 | 7,774 |
| 2022-05-20 | 5.880 | 5.980 | 5.790 | 5.930 | 5.930 | 203,296 |
| 2022-05-19 | 5.770 | 5.845 | 5.690 | 5.820 | 5.820 | 482,100 |
| 2022-05-18 | 5.935 | 5.935 | 5.820 | 5.895 | 5.895 | 216,280 |
| 2022-05-17 | 5.700 | 5.880 | 5.700 | 5.870 | 5.870 | 138,282 |
| 2022-05-16 | 5.720 | 5.860 | 5.570 | 5.700 | 5.700 | 192,421 |
| 2022-05-13 | 5.520 | 5.745 | 5.520 | 5.720 | 5.720 | 177,366 |
| 2022-05-12 | 5.700 | 5.780 | 5.520 | 5.520 | 5.520 | 311,010 |
| 2022-05-11 | 5.840 | 5.905 | 5.720 | 5.855 | 5.855 | 279,000 |
| 2022-05-10 | 5.830 | 5.950 | 5.625 | 5.845 | 5.845 | 483,305 |
| 2022-05-09 | 5.910 | 5.930 | 5.770 | 5.835 | 5.835 | 299,357 |
| 2022-05-06 | 6.000 | 6.065 | 5.900 | 5.910 | 5.910 | 230,559 |
| 2022-05-05 | 6.320 | 6.360 | 6.070 | 6.100 | 6.100 | 103,380 |
| 2022-05-04 | 6.210 | 6.300 | 6.110 | 6.300 | 6.300 | 156,060 |
| 2022-05-03 | 6.510 | 6.510 | 6.080 | 6.225 | 6.225 | 259,653 |
| 2022-04-29 | 6.500 | 6.545 | 6.400 | 6.510 | 6.510 | 142,155 |
| 2022-04-28 | 6.550 | 6.560 | 6.450 | 6.500 | 6.500 | 106,397 |
| 2022-04-27 | 6.550 | 6.550 | 6.370 | 6.495 | 6.495 | 437,298 |
| 2022-04-26 | 6.670 | 6.800 | 6.620 | 6.620 | 6.620 | 140,279 |
| 2022-04-21 | 6.720 | 6.850 | 6.615 | 6.850 | 6.850 | 301,726 |
| 2022-04-20 | 6.495 | 6.680 | 6.420 | 6.645 | 6.645 | 301,290 |
| 2022-04-19 | 6.580 | 6.640 | 6.460 | 6.495 | 6.495 | 188,245 |
| 2022-04-14 | 6.700 | 6.700 | 6.540 | 6.560 | 6.560 | 181,537 |
| 2022-04-13 | 6.600 | 6.700 | 6.480 | 6.675 | 6.675 | 392,339 |
| 2022-04-12 | 6.280 | 6.610 | 6.260 | 6.500 | 6.500 | 498,944 |
| 2022-04-11 | 6.250 | 6.310 | 6.220 | 6.285 | 6.285 | 899,009 |
| 2022-04-08 | 6.250 | 6.280 | 6.160 | 6.195 | 6.195 | 535,193 |
| 2022-04-07 | 6.110 | 6.195 | 6.110 | 6.140 | 6.140 | 361,817 |
| 2022-04-06 | 6.185 | 6.215 | 6.065 | 6.100 | 6.100 | 182,244 |
| 2022-04-05 | 6.320 | 6.370 | 6.180 | 6.185 | 6.185 | 252,162 |
| 2022-04-04 | 6.300 | 6.480 | 6.255 | 6.300 | 6.300 | 271,888 |
| 2022-04-01 | 6.275 | 6.355 | 6.230 | 6.355 | 6.355 | 72,509 |
| 2022-03-31 | 6.250 | 6.350 | 6.175 | 6.240 | 6.240 | 144,956 |
| 2022-03-30 | 6.300 | 6.305 | 6.230 | 6.250 | 6.250 | 150,401 |
| 2022-03-29 | 6.200 | 6.340 | 6.145 | 6.250 | 6.250 | 225,600 |
| 2022-03-28 | 6.140 | 6.220 | 6.080 | 6.165 | 6.165 | 172,363 |
| 2022-03-24 | 6.220 | 6.220 | 6.060 | 6.140 | 6.140 | 163,676 |
| 2022-03-23 | 6.320 | 6.450 | 6.070 | 6.095 | 6.095 | 255,069 |
| 2022-03-22 | 6.325 | 6.350 | 6.250 | 6.350 | 6.350 | 158,372 |
| 2022-03-21 | 6.255 | 6.325 | 6.230 | 6.325 | 6.325 | 103,549 |
| 2022-03-18 | 6.260 | 6.275 | 6.200 | 6.230 | 6.230 | 168,744 |
| 2022-03-17 | 6.360 | 6.365 | 6.250 | 6.290 | 6.290 | 162,964 |
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.