LAMDA Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 6.200 | 6.375 | 6.200 | 6.350 | 6.350 | 361,195 |
| 2022-03-15 | 6.200 | 6.200 | 5.970 | 6.040 | 6.040 | 184,708 |
| 2022-03-14 | 6.240 | 6.325 | 6.185 | 6.200 | 6.200 | 147,411 |
| 2022-03-11 | 5.880 | 6.130 | 5.800 | 6.095 | 6.095 | 206,984 |
| 2022-03-10 | 6.005 | 6.060 | 5.780 | 5.840 | 5.840 | 174,425 |
| 2022-03-09 | 5.800 | 6.040 | 5.740 | 6.005 | 6.005 | 277,117 |
| 2022-03-08 | 6.000 | 6.000 | 5.650 | 5.650 | 5.650 | 476,674 |
| 2022-03-04 | 6.240 | 6.240 | 6.020 | 6.020 | 6.020 | 424,176 |
| 2022-03-03 | 6.450 | 6.460 | 6.280 | 6.300 | 6.300 | 231,458 |
| 2022-03-02 | 6.300 | 6.430 | 6.180 | 6.360 | 6.360 | 325,632 |
| 2022-03-01 | 6.625 | 6.700 | 6.405 | 6.440 | 6.440 | 238,510 |
| 2022-02-28 | 6.390 | 6.730 | 6.350 | 6.730 | 6.730 | 433,183 |
| 2022-02-25 | 6.445 | 6.800 | 6.445 | 6.700 | 6.700 | 322,114 |
| 2022-02-24 | 6.660 | 6.740 | 6.250 | 6.330 | 6.330 | 553,666 |
| 2022-02-23 | 6.770 | 7.010 | 6.770 | 6.930 | 6.930 | 305,435 |
| 2022-02-22 | 6.660 | 6.800 | 6.625 | 6.770 | 6.770 | 239,496 |
| 2022-02-21 | 6.775 | 6.840 | 6.700 | 6.775 | 6.775 | 242,968 |
| 2022-02-18 | 6.835 | 6.835 | 6.750 | 6.775 | 6.775 | 80,827 |
| 2022-02-17 | 6.925 | 6.925 | 6.760 | 6.760 | 6.760 | 174,197 |
| 2022-02-16 | 6.970 | 7.025 | 6.875 | 6.925 | 6.925 | 157,994 |
| 2022-02-15 | 6.945 | 6.970 | 6.810 | 6.970 | 6.970 | 180,202 |
| 2022-02-14 | 6.805 | 6.890 | 6.730 | 6.890 | 6.890 | 222,688 |
| 2022-02-11 | 6.855 | 6.985 | 6.840 | 6.960 | 6.960 | 127,678 |
| 2022-02-10 | 6.990 | 6.990 | 6.890 | 6.900 | 6.900 | 207,603 |
| 2022-02-09 | 6.870 | 7.035 | 6.870 | 6.980 | 6.980 | 214,386 |
| 2022-02-08 | 7.000 | 7.040 | 6.855 | 6.870 | 6.870 | 196,004 |
| 2022-02-07 | 7.120 | 7.120 | 6.935 | 6.970 | 6.970 | 247,571 |
| 2022-02-04 | 7.180 | 7.180 | 7.020 | 7.050 | 7.050 | 207,005 |
| 2022-02-03 | 7.230 | 7.255 | 7.160 | 7.185 | 7.185 | 136,784 |
| 2022-02-02 | 7.120 | 7.280 | 7.075 | 7.260 | 7.260 | 236,485 |
| 2022-02-01 | 7.020 | 7.080 | 7.000 | 7.010 | 7.010 | 257,932 |
| 2022-01-31 | 7.000 | 7.075 | 6.990 | 7.020 | 7.020 | 124,757 |
| 2022-01-28 | 7.140 | 7.140 | 6.865 | 6.990 | 6.990 | 270,846 |
| 2022-01-27 | 6.990 | 7.145 | 6.940 | 7.120 | 7.120 | 159,386 |
| 2022-01-26 | 6.980 | 7.100 | 6.980 | 6.990 | 6.990 | 301,043 |
| 2022-01-25 | 7.020 | 7.040 | 6.960 | 6.980 | 6.980 | 136,566 |
| 2022-01-24 | 7.240 | 7.240 | 6.915 | 6.970 | 6.970 | 241,583 |
| 2022-01-21 | 7.280 | 7.350 | 7.175 | 7.195 | 7.195 | 208,617 |
| 2022-01-20 | 7.350 | 7.400 | 7.215 | 7.400 | 7.400 | 180,898 |
| 2022-01-19 | 7.210 | 7.290 | 7.190 | 7.275 | 7.275 | 119,210 |
| 2022-01-18 | 7.435 | 7.450 | 7.240 | 7.290 | 7.290 | 217,360 |
| 2022-01-17 | 7.420 | 7.500 | 7.420 | 7.435 | 7.435 | 212,417 |
| 2022-01-14 | 7.450 | 7.460 | 7.320 | 7.460 | 7.460 | 95,689 |
| 2022-01-13 | 7.450 | 7.490 | 7.370 | 7.480 | 7.480 | 165,376 |
| 2022-01-12 | 7.350 | 7.500 | 7.245 | 7.450 | 7.450 | 259,253 |
| 2022-01-11 | 7.130 | 7.350 | 7.130 | 7.350 | 7.350 | 158,577 |
| 2022-01-10 | 7.170 | 7.170 | 7.115 | 7.160 | 7.160 | 183,156 |
| 2022-01-07 | 7.010 | 7.200 | 7.010 | 7.175 | 7.175 | 99,385 |
| 2022-01-05 | 7.200 | 7.200 | 7.090 | 7.140 | 7.140 | 85,549 |
| 2022-01-04 | 7.000 | 7.200 | 7.000 | 7.180 | 7.180 | 144,867 |
| 2022-01-03 | 6.990 | 7.030 | 6.930 | 7.000 | 7.000 | 90,664 |
| 2021-12-31 | 6.970 | 7.000 | 6.895 | 6.905 | 6.905 | 215,888 |
| 2021-12-30 | 6.980 | 7.040 | 6.900 | 6.900 | 6.900 | 162,079 |
| 2021-12-29 | 7.000 | 7.045 | 6.925 | 6.980 | 6.980 | 142,848 |
| 2021-12-28 | 7.070 | 7.080 | 6.880 | 7.025 | 7.025 | 222,053 |
| 2021-12-27 | 7.040 | 7.060 | 6.930 | 7.000 | 7.000 | 126,504 |
| 2021-12-23 | 6.800 | 7.050 | 6.800 | 7.040 | 7.040 | 227,753 |
| 2021-12-22 | 6.800 | 6.895 | 6.730 | 6.800 | 6.800 | 575,244 |
| 2021-12-21 | 7.045 | 7.050 | 6.800 | 6.800 | 6.800 | 299,386 |
| 2021-12-20 | 6.850 | 7.050 | 6.775 | 7.045 | 7.045 | 234,849 |
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.