Lampsa Hellenic Hotels S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	23.200	23.200	23.200	23.200	22.410	0
2023-03-01	23.000	23.200	23.000	23.200	22.410	392
2023-02-28	22.800	23.000	22.800	23.000	22.217	258
2023-02-24	22.600	22.600	22.600	22.600	21.831	100
2023-02-23	22.600	22.600	22.600	22.600	21.831	0
2023-02-22	22.600	22.600	22.600	22.600	21.831	0
2023-02-21	22.600	22.600	22.600	22.600	21.831	275
2023-02-20	22.400	22.600	22.200	22.600	21.831	790
2023-02-17	22.200	22.400	22.200	22.400	21.638	234
2023-02-16	22.000	22.000	22.000	22.000	21.251	93
2023-02-15	21.800	21.800	21.800	21.800	21.058	100
2023-02-14	21.000	21.400	21.000	21.400	20.672	682
2023-02-13	20.600	21.200	20.600	21.200	20.478	582
2023-02-10	20.600	20.600	20.600	20.600	19.899	0
2023-02-09	21.000	21.000	20.600	20.600	19.899	70
2023-02-08	21.200	21.200	20.600	21.200	20.478	11
2023-02-07	20.600	21.200	20.600	20.600	19.895	5
2023-02-06	21.200	21.200	21.200	21.200	20.478	0
2023-02-03	21.200	21.200	21.200	21.200	20.478	0
2023-02-02	21.200	21.200	21.200	21.200	20.478	0
2023-02-01	21.400	21.800	21.000	21.200	20.478	534
2023-01-31	20.600	20.600	20.600	20.600	19.899	0
2023-01-30	20.600	20.600	20.600	20.600	19.899	0
2023-01-27	20.600	20.600	20.600	20.600	19.899	0
2023-01-26	21.600	21.600	20.600	21.600	20.861	1
2023-01-25	20.600	20.600	20.600	20.600	19.899	0
2023-01-24	21.000	21.000	20.600	20.600	19.899	300
2023-01-23	20.800	20.800	20.800	20.800	20.092	0
2023-01-20	20.800	20.800	20.800	20.800	20.092	0
2023-01-19	21.000	22.000	20.800	20.800	20.092	307
2023-01-18	21.400	21.400	21.400	21.400	20.672	0
2023-01-17	21.400	21.400	21.400	21.400	20.672	0
2023-01-16	21.400	21.400	21.400	21.400	20.672	0
2023-01-13	21.400	21.400	21.400	21.400	20.672	0
2023-01-12	21.400	21.400	21.400	21.400	20.672	150
2023-01-11	22.000	22.000	22.000	22.000	21.251	0
2023-01-10	22.000	22.000	22.000	22.000	21.251	0
2023-01-09	22.000	22.000	22.000	22.000	21.251	14
2023-01-05	22.000	22.000	22.000	22.000	21.251	0
2023-01-04	22.000	22.000	22.000	22.000	21.251	0
2023-01-03	22.000	22.000	22.000	22.000	21.251	0
2023-01-02	22.000	22.000	22.000	22.000	21.251	0
2022-12-30	21.200	22.000	21.200	22.000	21.251	254
2022-12-29	21.600	21.600	21.600	21.600	20.865	182
2022-12-28	21.200	21.200	21.200	21.200	20.478	0
2022-12-27	21.200	21.200	21.200	21.200	20.478	50
2022-12-23	21.200	21.200	21.200	21.200	20.478	0
2022-12-22	21.000	21.400	21.000	21.200	20.478	600
2022-12-21	21.000	21.000	21.000	21.000	20.285	0
2022-12-20	20.600	21.000	20.600	21.000	20.285	1,100
2022-12-19	20.800	20.800	20.800	20.800	20.092	15
2022-12-16	20.800	20.800	20.800	20.800	20.092	200
2022-12-15	21.000	21.000	21.000	21.000	20.285	0
2022-12-14	21.000	21.000	21.000	21.000	20.285	92
2022-12-13	20.800	20.800	20.800	20.800	20.092	0
2022-12-12	20.800	20.800	20.800	20.800	20.092	15
2022-12-09	20.800	20.800	20.800	20.800	20.092	0
2022-12-08	20.800	20.800	20.800	20.800	20.092	50
2022-12-07	20.800	20.800	20.800	20.800	20.092	50
2022-12-06	20.800	20.800	20.800	20.800	20.092	0

← NewerPage 16 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-21	0.4000 EUR
2023-03-08	0.4700 EUR
2019-07-29	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.