LAMDA Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 6.930 | 6.975 | 6.875 | 6.950 | 6.950 | 149,274 |
| 2021-12-16 | 6.950 | 7.010 | 6.935 | 6.940 | 6.940 | 221,278 |
| 2021-12-15 | 6.840 | 6.910 | 6.760 | 6.900 | 6.900 | 211,140 |
| 2021-12-14 | 6.990 | 7.030 | 6.775 | 6.780 | 6.780 | 360,677 |
| 2021-12-13 | 7.190 | 7.200 | 7.000 | 7.000 | 7.000 | 241,443 |
| 2021-12-10 | 7.180 | 7.210 | 7.145 | 7.195 | 7.195 | 123,171 |
| 2021-12-09 | 7.210 | 7.240 | 7.140 | 7.220 | 7.220 | 118,235 |
| 2021-12-08 | 7.095 | 7.235 | 6.955 | 7.190 | 7.190 | 298,105 |
| 2021-12-07 | 6.990 | 7.095 | 6.925 | 7.095 | 7.095 | 130,323 |
| 2021-12-06 | 6.900 | 6.990 | 6.790 | 6.990 | 6.990 | 195,005 |
| 2021-12-03 | 6.985 | 7.020 | 6.805 | 6.900 | 6.900 | 176,933 |
| 2021-12-02 | 7.090 | 7.130 | 6.885 | 6.985 | 6.985 | 120,640 |
| 2021-12-01 | 7.030 | 7.160 | 7.000 | 7.090 | 7.090 | 513,718 |
| 2021-11-30 | 6.900 | 7.030 | 6.785 | 7.030 | 7.030 | 557,895 |
| 2021-11-29 | 6.920 | 6.990 | 6.850 | 6.955 | 6.955 | 172,978 |
| 2021-11-26 | 7.040 | 7.050 | 6.835 | 6.920 | 6.920 | 424,892 |
| 2021-11-25 | 7.215 | 7.310 | 7.215 | 7.235 | 7.235 | 75,487 |
| 2021-11-24 | 7.210 | 7.265 | 7.170 | 7.200 | 7.200 | 95,767 |
| 2021-11-23 | 7.300 | 7.330 | 7.200 | 7.250 | 7.250 | 144,017 |
| 2021-11-22 | 7.310 | 7.390 | 7.310 | 7.330 | 7.330 | 60,232 |
| 2021-11-19 | 7.330 | 7.370 | 7.310 | 7.310 | 7.310 | 112,804 |
| 2021-11-18 | 7.330 | 7.470 | 7.300 | 7.320 | 7.320 | 198,837 |
| 2021-11-17 | 7.330 | 7.380 | 7.300 | 7.375 | 7.375 | 162,741 |
| 2021-11-16 | 7.385 | 7.455 | 7.330 | 7.330 | 7.330 | 128,552 |
| 2021-11-15 | 7.440 | 7.495 | 7.385 | 7.385 | 7.385 | 75,943 |
| 2021-11-12 | 7.460 | 7.520 | 7.400 | 7.440 | 7.440 | 108,861 |
| 2021-11-11 | 7.490 | 7.520 | 7.405 | 7.430 | 7.430 | 96,472 |
| 2021-11-10 | 7.550 | 7.585 | 7.430 | 7.475 | 7.475 | 154,610 |
| 2021-11-09 | 7.550 | 7.640 | 7.520 | 7.550 | 7.550 | 287,768 |
| 2021-11-08 | 7.380 | 7.530 | 7.335 | 7.500 | 7.500 | 330,329 |
| 2021-11-05 | 7.405 | 7.460 | 7.370 | 7.380 | 7.380 | 112,171 |
| 2021-11-04 | 7.490 | 7.515 | 7.405 | 7.435 | 7.435 | 352,445 |
| 2021-11-03 | 7.450 | 7.500 | 7.450 | 7.480 | 7.480 | 130,719 |
| 2021-11-02 | 7.300 | 7.450 | 7.300 | 7.450 | 7.450 | 173,811 |
| 2021-11-01 | 7.230 | 7.380 | 7.190 | 7.315 | 7.315 | 1,313,483 |
| 2021-10-29 | 7.250 | 7.290 | 7.070 | 7.100 | 7.100 | 4,490,777 |
| 2021-10-27 | 7.290 | 7.355 | 7.260 | 7.275 | 7.275 | 142,519 |
| 2021-10-26 | 7.410 | 7.415 | 7.270 | 7.290 | 7.290 | 500,995 |
| 2021-10-25 | 7.400 | 7.445 | 7.350 | 7.395 | 7.395 | 36,597 |
| 2021-10-22 | 7.420 | 7.495 | 7.360 | 7.420 | 7.420 | 97,989 |
| 2021-10-21 | 7.460 | 7.500 | 7.430 | 7.440 | 7.440 | 59,434 |
| 2021-10-20 | 7.410 | 7.550 | 7.400 | 7.460 | 7.460 | 156,970 |
| 2021-10-19 | 7.460 | 7.495 | 7.370 | 7.405 | 7.405 | 85,504 |
| 2021-10-18 | 7.500 | 7.530 | 7.410 | 7.430 | 7.430 | 84,724 |
| 2021-10-15 | 7.480 | 7.580 | 7.465 | 7.500 | 7.500 | 160,094 |
| 2021-10-14 | 7.475 | 7.540 | 7.440 | 7.470 | 7.470 | 50,796 |
← NewerPage 21 of 21 · 1,246 trading days
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.