LAMDA Development S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.100	6.185	6.045	6.120	6.120	123,420
2026-07-23	6.210	6.235	6.025	6.030	6.030	293,851
2026-07-22	6.410	6.410	6.200	6.240	6.240	150,016
2026-07-21	6.275	6.380	6.240	6.335	6.335	159,876
2026-07-20	6.280	6.370	6.240	6.275	6.275	194,573
2026-07-17	6.455	6.490	6.240	6.280	6.280	233,840
2026-07-16	6.680	6.680	6.455	6.455	6.455	109,174
2026-07-15	6.735	6.735	6.605	6.610	6.610	169,632
2026-07-14	6.650	6.745	6.590	6.680	6.680	153,756
2026-07-13	6.480	6.730	6.440	6.605	6.605	242,939
2026-07-10	6.535	6.565	6.480	6.480	6.480	112,515
2026-07-09	6.560	6.600	6.445	6.465	6.465	124,730
2026-07-08	6.720	6.720	6.480	6.480	6.480	366,758
2026-07-07	6.920	6.940	6.800	6.800	6.800	213,656
2026-07-06	6.900	6.980	6.855	6.920	6.920	328,497
2026-07-03	6.935	6.970	6.760	6.900	6.900	239,407
2026-07-02	6.890	6.915	6.780	6.855	6.855	246,074
2026-07-01	6.695	6.935	6.635	6.785	6.785	325,939
2026-06-30	6.610	6.740	6.560	6.665	6.665	191,048
2026-06-29	6.520	6.670	6.520	6.580	6.580	94,011
2026-06-26	6.660	6.670	6.540	6.550	6.550	204,412
2026-06-25	6.720	6.760	6.640	6.660	6.660	124,806
2026-06-24	6.680	6.885	6.620	6.710	6.710	438,653
2026-06-23	6.850	6.850	6.730	6.750	6.750	225,176
2026-06-22	6.950	6.965	6.835	6.835	6.835	233,914
2026-06-19	6.740	6.970	6.670	6.920	6.920	1,370,628
2026-06-18	6.720	6.730	6.665	6.690	6.690	353,919
2026-06-17	6.820	6.820	6.650	6.650	6.650	220,409
2026-06-16	6.625	6.745	6.625	6.695	6.695	295,497
2026-06-15	6.750	6.800	6.600	6.625	6.625	263,661
2026-06-12	6.720	6.850	6.665	6.665	6.665	482,578
2026-06-11	6.495	6.660	6.475	6.640	6.640	409,152
2026-06-10	6.460	6.550	6.380	6.495	6.495	344,186
2026-06-09	6.240	6.500	6.240	6.475	6.475	1,555,285
2026-06-08	6.160	6.295	6.105	6.230	6.230	676,416
2026-06-05	6.190	6.280	6.190	6.220	6.220	354,671
2026-06-04	6.200	6.245	6.170	6.190	6.190	193,570
2026-06-03	6.245	6.250	6.160	6.160	6.160	240,768
2026-06-02	6.175	6.250	6.175	6.230	6.230	341,349
2026-05-29	6.220	6.265	6.175	6.175	6.175	318,765
2026-05-28	6.240	6.315	6.210	6.210	6.210	264,509
2026-05-27	6.110	6.315	6.110	6.265	6.265	452,008
2026-05-26	6.100	6.135	6.065	6.100	6.100	234,849
2026-05-25	6.150	6.200	6.100	6.100	6.100	213,040
2026-05-22	5.995	6.080	5.985	6.080	6.080	125,031
2026-05-21	6.000	6.085	5.970	5.990	5.990	210,769
2026-05-20	5.995	6.015	5.950	6.000	6.000	138,124
2026-05-19	5.995	6.020	5.950	5.995	5.995	195,842
2026-05-18	6.070	6.080	5.980	5.980	5.980	317,991
2026-05-15	6.120	6.135	6.050	6.070	6.070	170,304
2026-05-14	6.080	6.170	6.080	6.120	6.120	220,779
2026-05-13	6.100	6.125	6.045	6.080	6.080	185,075
2026-05-12	6.160	6.170	6.070	6.080	6.080	215,294
2026-05-11	6.120	6.190	6.070	6.155	6.155	234,816
2026-05-08	6.175	6.205	6.100	6.100	6.100	221,737
2026-05-07	6.210	6.350	6.200	6.210	6.210	358,914
2026-05-06	6.140	6.280	6.140	6.195	6.195	476,664
2026-05-05	6.110	6.140	6.075	6.100	6.100	185,707
2026-05-04	6.125	6.135	6.055	6.075	6.075	148,251
2026-04-30	6.050	6.130	6.050	6.050	6.050	86,582

← NewerPage 2 of 21 · 1,242 trading daysOlder →

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.