Lampsa Hellenic Hotels S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	20.800	20.800	20.800	20.800	20.092	0
2022-12-02	20.600	21.400	20.600	20.800	20.092	25
2022-12-01	20.800	20.800	20.800	20.800	20.092	0
2022-11-30	20.800	20.800	20.800	20.800	20.092	400
2022-11-29	20.600	20.600	20.600	20.600	19.899	0
2022-11-28	21.600	21.600	20.600	21.600	20.861	14
2022-11-25	20.600	20.600	20.600	20.600	19.899	100
2022-11-24	21.000	21.000	21.000	21.000	20.285	0
2022-11-23	21.000	21.000	21.000	21.000	20.285	0
2022-11-22	21.000	21.000	21.000	21.000	20.285	0
2022-11-21	21.000	21.000	21.000	21.000	20.285	2
2022-11-18	21.000	21.000	21.000	21.000	20.285	100
2022-11-17	21.800	21.800	21.800	21.800	21.058	0
2022-11-16	21.800	21.800	21.800	21.800	21.058	0
2022-11-15	21.800	21.800	21.600	21.800	21.058	282
2022-11-14	21.200	21.600	21.200	21.600	20.865	218
2022-11-11	21.000	21.000	21.000	21.000	20.285	0
2022-11-10	20.600	21.000	20.600	20.600	19.895	2
2022-11-09	21.000	21.000	21.000	21.000	20.285	0
2022-11-08	21.000	21.000	21.000	21.000	20.285	0
2022-11-07	21.000	21.000	21.000	21.000	20.285	0
2022-11-04	21.000	21.600	21.000	21.000	20.285	202
2022-11-03	20.600	20.600	20.600	20.600	19.899	0
2022-11-02	20.600	20.600	20.600	20.600	19.899	100
2022-11-01	20.600	20.600	20.600	20.600	19.899	150
2022-10-31	21.000	21.000	21.000	21.000	20.285	232
2022-10-27	20.600	20.600	20.600	20.600	19.899	0
2022-10-26	20.400	20.600	20.400	20.600	19.899	568
2022-10-25	20.600	20.600	20.600	20.600	19.899	0
2022-10-24	20.600	20.600	20.600	20.600	19.899	98
2022-10-21	20.600	20.600	20.600	20.600	19.899	0
2022-10-20	20.600	20.600	20.600	20.600	19.899	140
2022-10-19	20.600	20.600	20.600	20.600	19.899	70
2022-10-18	20.600	21.000	20.600	21.000	20.285	172
2022-10-17	20.600	20.600	20.600	20.600	19.899	0
2022-10-14	20.600	20.600	20.600	20.600	19.899	0
2022-10-13	20.600	20.600	20.600	20.600	19.899	0
2022-10-12	20.600	20.600	20.600	20.600	19.899	0
2022-10-11	20.600	20.600	20.600	20.600	19.899	0
2022-10-10	20.600	20.600	20.600	20.600	19.899	0
2022-10-07	20.600	20.600	20.600	20.600	19.899	0
2022-10-06	20.600	20.600	20.600	20.600	19.899	0
2022-10-05	20.600	20.600	20.600	20.600	19.899	0
2022-10-04	20.400	20.600	20.400	20.400	19.702	12
2022-10-03	20.400	20.600	20.400	20.400	19.702	5
2022-09-30	20.400	20.600	20.400	20.600	19.899	184
2022-09-29	20.600	20.600	20.600	20.600	19.899	0
2022-09-28	20.600	20.600	20.600	20.600	19.899	0
2022-09-27	20.600	20.600	20.600	20.600	19.899	0
2022-09-26	20.600	20.600	20.600	20.600	19.899	200
2022-09-23	20.600	20.600	20.600	20.600	19.899	100
2022-09-22	21.000	21.000	21.000	21.000	20.285	0
2022-09-21	21.000	21.000	21.000	21.000	20.285	0
2022-09-20	21.000	21.000	21.000	21.000	20.285	100
2022-09-19	21.000	21.000	21.000	21.000	20.285	0
2022-09-16	21.000	21.000	21.000	21.000	20.285	0
2022-09-15	21.000	21.000	21.000	21.000	20.285	0
2022-09-14	21.000	21.000	21.000	21.000	20.285	100
2022-09-13	21.000	21.000	21.000	21.000	20.285	4
2022-09-12	21.000	21.000	21.000	21.000	20.285	0

← NewerPage 17 of 21 · 1,242 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.