LAMDA Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 6.390 | 6.390 | 6.300 | 6.370 | 6.370 | 309,200 |
| 2025-08-01 | 6.600 | 6.600 | 6.270 | 6.350 | 6.350 | 13,257,750 |
| 2025-07-31 | 6.620 | 6.670 | 6.540 | 6.670 | 6.670 | 124,838 |
| 2025-07-30 | 6.570 | 6.620 | 6.500 | 6.620 | 6.620 | 134,294 |
| 2025-07-29 | 6.560 | 6.600 | 6.500 | 6.560 | 6.560 | 206,947 |
| 2025-07-28 | 6.590 | 6.660 | 6.540 | 6.560 | 6.560 | 119,299 |
| 2025-07-25 | 6.670 | 6.670 | 6.590 | 6.590 | 6.590 | 133,143 |
| 2025-07-24 | 6.690 | 6.710 | 6.660 | 6.670 | 6.670 | 176,318 |
| 2025-07-23 | 6.680 | 6.710 | 6.660 | 6.660 | 6.660 | 126,452 |
| 2025-07-22 | 6.650 | 6.690 | 6.580 | 6.690 | 6.690 | 125,163 |
| 2025-07-21 | 6.600 | 6.630 | 6.550 | 6.630 | 6.630 | 125,403 |
| 2025-07-18 | 6.560 | 6.640 | 6.530 | 6.580 | 6.580 | 135,112 |
| 2025-07-17 | 6.490 | 6.620 | 6.480 | 6.560 | 6.560 | 108,204 |
| 2025-07-16 | 6.510 | 6.600 | 6.480 | 6.480 | 6.480 | 176,066 |
| 2025-07-15 | 6.640 | 6.650 | 6.550 | 6.580 | 6.580 | 189,124 |
| 2025-07-14 | 6.580 | 6.660 | 6.530 | 6.560 | 6.560 | 143,879 |
| 2025-07-11 | 6.480 | 6.640 | 6.480 | 6.600 | 6.600 | 158,043 |
| 2025-07-10 | 6.570 | 6.610 | 6.520 | 6.560 | 6.560 | 149,126 |
| 2025-07-09 | 6.500 | 6.570 | 6.450 | 6.570 | 6.570 | 241,712 |
| 2025-07-08 | 6.390 | 6.520 | 6.360 | 6.500 | 6.500 | 223,759 |
| 2025-07-07 | 6.380 | 6.440 | 6.280 | 6.400 | 6.400 | 240,817 |
| 2025-07-04 | 6.470 | 6.500 | 6.430 | 6.440 | 6.440 | 129,292 |
| 2025-07-03 | 6.380 | 6.490 | 6.350 | 6.470 | 6.470 | 124,389 |
| 2025-07-02 | 6.330 | 6.400 | 6.260 | 6.380 | 6.380 | 159,818 |
| 2025-07-01 | 6.320 | 6.340 | 6.270 | 6.270 | 6.270 | 157,602 |
| 2025-06-30 | 6.290 | 6.340 | 6.230 | 6.300 | 6.300 | 198,374 |
| 2025-06-27 | 6.320 | 6.380 | 6.240 | 6.250 | 6.250 | 181,532 |
| 2025-06-26 | 6.190 | 6.320 | 6.180 | 6.310 | 6.310 | 119,134 |
| 2025-06-25 | 6.160 | 6.270 | 6.130 | 6.190 | 6.190 | 192,965 |
| 2025-06-24 | 6.100 | 6.290 | 6.100 | 6.150 | 6.150 | 314,160 |
| 2025-06-23 | 5.980 | 6.080 | 5.970 | 6.020 | 6.020 | 136,590 |
| 2025-06-20 | 6.180 | 6.180 | 6.000 | 6.070 | 6.070 | 385,956 |
| 2025-06-19 | 6.180 | 6.210 | 6.070 | 6.070 | 6.070 | 181,331 |
| 2025-06-18 | 6.230 | 6.310 | 6.100 | 6.180 | 6.180 | 153,739 |
| 2025-06-17 | 6.340 | 6.340 | 6.230 | 6.230 | 6.230 | 160,912 |
| 2025-06-16 | 6.290 | 6.370 | 6.250 | 6.370 | 6.370 | 131,754 |
| 2025-06-13 | 6.330 | 6.350 | 6.240 | 6.330 | 6.330 | 156,596 |
| 2025-06-12 | 6.470 | 6.500 | 6.340 | 6.370 | 6.370 | 171,185 |
| 2025-06-11 | 6.320 | 6.520 | 6.310 | 6.480 | 6.480 | 206,834 |
| 2025-06-10 | 6.380 | 6.390 | 6.270 | 6.310 | 6.310 | 214,825 |
| 2025-06-06 | 6.350 | 6.370 | 6.270 | 6.350 | 6.350 | 150,210 |
| 2025-06-05 | 6.480 | 6.480 | 6.330 | 6.330 | 6.330 | 208,123 |
| 2025-06-04 | 6.430 | 6.520 | 6.400 | 6.460 | 6.460 | 165,261 |
| 2025-06-03 | 6.430 | 6.480 | 6.340 | 6.480 | 6.480 | 158,857 |
| 2025-06-02 | 6.560 | 6.560 | 6.420 | 6.420 | 6.420 | 132,885 |
| 2025-05-30 | 6.500 | 6.560 | 6.470 | 6.560 | 6.560 | 253,558 |
| 2025-05-29 | 6.520 | 6.600 | 6.390 | 6.470 | 6.470 | 212,541 |
| 2025-05-28 | 6.480 | 6.560 | 6.440 | 6.520 | 6.520 | 135,610 |
| 2025-05-27 | 6.490 | 6.520 | 6.450 | 6.480 | 6.480 | 81,297 |
| 2025-05-26 | 6.480 | 6.560 | 6.420 | 6.460 | 6.460 | 86,855 |
| 2025-05-23 | 6.530 | 6.600 | 6.280 | 6.400 | 6.400 | 183,725 |
| 2025-05-22 | 6.520 | 6.580 | 6.500 | 6.540 | 6.540 | 80,423 |
| 2025-05-21 | 6.540 | 6.670 | 6.510 | 6.510 | 6.510 | 116,685 |
| 2025-05-20 | 6.630 | 6.670 | 6.540 | 6.540 | 6.540 | 134,382 |
| 2025-05-19 | 6.570 | 6.660 | 6.560 | 6.630 | 6.630 | 88,590 |
| 2025-05-16 | 6.550 | 6.660 | 6.550 | 6.570 | 6.570 | 88,228 |
| 2025-05-15 | 6.620 | 6.620 | 6.550 | 6.570 | 6.570 | 69,068 |
| 2025-05-14 | 6.540 | 6.640 | 6.540 | 6.600 | 6.600 | 127,294 |
| 2025-05-13 | 6.540 | 6.590 | 6.470 | 6.540 | 6.540 | 245,982 |
| 2025-05-12 | 6.600 | 6.640 | 6.470 | 6.530 | 6.530 | 447,537 |
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.