LAMDA Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 7.200 | 7.260 | 7.170 | 7.240 | 7.240 | 55,621 |
| 2024-11-07 | 7.340 | 7.340 | 7.140 | 7.150 | 7.150 | 60,853 |
| 2024-11-06 | 7.320 | 7.390 | 7.270 | 7.290 | 7.290 | 59,064 |
| 2024-11-05 | 7.370 | 7.370 | 7.260 | 7.290 | 7.290 | 35,423 |
| 2024-11-04 | 7.390 | 7.420 | 7.290 | 7.370 | 7.370 | 74,337 |
| 2024-11-01 | 7.400 | 7.410 | 7.280 | 7.370 | 7.370 | 60,563 |
| 2024-10-31 | 7.210 | 7.440 | 7.130 | 7.400 | 7.400 | 116,467 |
| 2024-10-30 | 7.250 | 7.290 | 7.100 | 7.190 | 7.190 | 65,676 |
| 2024-10-29 | 7.200 | 7.260 | 7.150 | 7.210 | 7.210 | 62,926 |
| 2024-10-25 | 7.200 | 7.260 | 7.120 | 7.210 | 7.210 | 71,508 |
| 2024-10-24 | 7.120 | 7.200 | 7.120 | 7.200 | 7.200 | 41,964 |
| 2024-10-23 | 7.180 | 7.240 | 7.120 | 7.170 | 7.170 | 76,159 |
| 2024-10-22 | 7.340 | 7.360 | 7.150 | 7.190 | 7.190 | 90,159 |
| 2024-10-21 | 7.440 | 7.450 | 7.250 | 7.300 | 7.300 | 79,386 |
| 2024-10-18 | 7.450 | 7.470 | 7.380 | 7.440 | 7.440 | 51,326 |
| 2024-10-17 | 7.410 | 7.450 | 7.310 | 7.450 | 7.450 | 125,597 |
| 2024-10-16 | 7.480 | 7.500 | 7.340 | 7.440 | 7.440 | 74,608 |
| 2024-10-15 | 7.490 | 7.500 | 7.460 | 7.480 | 7.480 | 70,602 |
| 2024-10-14 | 7.500 | 7.520 | 7.460 | 7.490 | 7.490 | 81,282 |
| 2024-10-11 | 7.530 | 7.600 | 7.440 | 7.490 | 7.490 | 262,017 |
| 2024-10-10 | 7.650 | 7.720 | 7.520 | 7.550 | 7.550 | 274,629 |
| 2024-10-09 | 7.700 | 7.730 | 7.640 | 7.690 | 7.690 | 147,149 |
| 2024-10-08 | 7.530 | 7.700 | 7.420 | 7.700 | 7.700 | 234,024 |
| 2024-10-07 | 7.600 | 7.730 | 7.500 | 7.500 | 7.500 | 138,326 |
| 2024-10-04 | 7.440 | 7.680 | 7.420 | 7.680 | 7.680 | 128,176 |
| 2024-10-03 | 7.410 | 7.510 | 7.410 | 7.450 | 7.450 | 115,513 |
| 2024-10-02 | 7.440 | 7.500 | 7.340 | 7.500 | 7.500 | 279,044 |
| 2024-10-01 | 7.490 | 7.710 | 7.470 | 7.540 | 7.540 | 175,883 |
| 2024-09-30 | 7.590 | 7.590 | 7.460 | 7.490 | 7.490 | 107,364 |
| 2024-09-27 | 7.530 | 7.560 | 7.440 | 7.540 | 7.540 | 124,788 |
| 2024-09-26 | 7.450 | 7.580 | 7.450 | 7.540 | 7.540 | 151,020 |
| 2024-09-25 | 7.500 | 7.520 | 7.440 | 7.490 | 7.490 | 151,015 |
| 2024-09-24 | 7.460 | 7.530 | 7.420 | 7.530 | 7.530 | 141,629 |
| 2024-09-23 | 7.460 | 7.520 | 7.440 | 7.460 | 7.460 | 127,431 |
| 2024-09-20 | 7.560 | 7.590 | 7.430 | 7.450 | 7.450 | 341,147 |
| 2024-09-19 | 7.250 | 7.500 | 7.250 | 7.490 | 7.490 | 296,935 |
| 2024-09-18 | 7.290 | 7.310 | 7.190 | 7.250 | 7.250 | 136,987 |
| 2024-09-17 | 7.090 | 7.270 | 7.090 | 7.250 | 7.250 | 275,834 |
| 2024-09-16 | 6.970 | 7.110 | 6.960 | 7.110 | 7.110 | 145,592 |
| 2024-09-13 | 6.990 | 7.000 | 6.890 | 6.990 | 6.990 | 176,700 |
| 2024-09-12 | 7.030 | 7.030 | 6.880 | 6.900 | 6.900 | 108,154 |
| 2024-09-11 | 7.060 | 7.070 | 6.920 | 6.920 | 6.920 | 100,314 |
| 2024-09-10 | 7.130 | 7.130 | 7.020 | 7.070 | 7.070 | 75,041 |
| 2024-09-09 | 7.150 | 7.180 | 7.020 | 7.040 | 7.040 | 56,732 |
| 2024-09-06 | 7.170 | 7.190 | 7.110 | 7.150 | 7.150 | 53,280 |
| 2024-09-05 | 7.190 | 7.240 | 7.150 | 7.170 | 7.170 | 83,357 |
| 2024-09-04 | 7.130 | 7.210 | 7.110 | 7.180 | 7.180 | 74,569 |
| 2024-09-03 | 7.130 | 7.230 | 7.130 | 7.230 | 7.230 | 108,552 |
| 2024-09-02 | 7.020 | 7.190 | 7.020 | 7.130 | 7.130 | 99,204 |
| 2024-08-30 | 6.990 | 7.040 | 6.920 | 7.040 | 7.040 | 199,645 |
| 2024-08-29 | 7.050 | 7.060 | 6.900 | 6.910 | 6.910 | 99,210 |
| 2024-08-28 | 7.060 | 7.090 | 7.000 | 7.000 | 7.000 | 55,879 |
| 2024-08-27 | 7.060 | 7.130 | 6.990 | 7.020 | 7.020 | 75,977 |
| 2024-08-26 | 7.070 | 7.120 | 7.050 | 7.070 | 7.070 | 59,856 |
| 2024-08-23 | 7.140 | 7.200 | 7.070 | 7.070 | 7.070 | 127,994 |
| 2024-08-22 | 7.130 | 7.240 | 7.120 | 7.140 | 7.140 | 81,366 |
| 2024-08-21 | 7.110 | 7.140 | 7.070 | 7.140 | 7.140 | 50,877 |
| 2024-08-20 | 7.100 | 7.110 | 7.020 | 7.090 | 7.090 | 67,426 |
| 2024-08-19 | 7.110 | 7.110 | 7.020 | 7.050 | 7.050 | 39,285 |
| 2024-08-16 | 7.120 | 7.160 | 7.050 | 7.110 | 7.110 | 138,865 |
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.