Lampsa Hellenic Hotels S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 21.000 | 21.000 | 21.000 | 21.000 | 20.285 | 0 |
| 2022-09-08 | 21.000 | 21.000 | 21.000 | 21.000 | 20.285 | 300 |
| 2022-09-07 | 21.000 | 21.000 | 21.000 | 21.000 | 20.285 | 0 |
| 2022-09-06 | 21.000 | 21.000 | 21.000 | 21.000 | 20.285 | 50 |
| 2022-09-05 | 21.200 | 21.200 | 21.200 | 21.200 | 20.478 | 0 |
| 2022-09-02 | 21.200 | 21.200 | 21.200 | 21.200 | 20.478 | 0 |
| 2022-09-01 | 21.200 | 21.200 | 21.000 | 21.200 | 20.478 | 51 |
| 2022-08-31 | 22.000 | 22.000 | 22.000 | 22.000 | 21.251 | 0 |
| 2022-08-30 | 22.000 | 22.000 | 22.000 | 22.000 | 21.251 | 0 |
| 2022-08-29 | 22.000 | 22.000 | 22.000 | 22.000 | 21.251 | 0 |
| 2022-08-26 | 22.000 | 22.000 | 22.000 | 22.000 | 21.251 | 0 |
| 2022-08-25 | 22.000 | 22.000 | 22.000 | 22.000 | 21.251 | 0 |
| 2022-08-24 | 22.000 | 22.000 | 22.000 | 22.000 | 21.251 | 0 |
| 2022-08-23 | 22.000 | 22.000 | 22.000 | 22.000 | 21.251 | 0 |
| 2022-08-22 | 22.000 | 22.000 | 22.000 | 22.000 | 21.251 | 0 |
| 2022-08-19 | 22.000 | 22.000 | 22.000 | 22.000 | 21.251 | 0 |
| 2022-08-18 | 22.000 | 22.000 | 22.000 | 22.000 | 21.251 | 225 |
| 2022-08-17 | 22.000 | 22.000 | 22.000 | 22.000 | 21.251 | 0 |
| 2022-08-16 | 22.000 | 22.000 | 22.000 | 22.000 | 21.251 | 0 |
| 2022-08-12 | 22.000 | 22.000 | 22.000 | 22.000 | 21.251 | 50 |
| 2022-08-11 | 21.600 | 21.600 | 21.600 | 21.600 | 20.865 | 50 |
| 2022-08-10 | 21.400 | 21.400 | 21.000 | 21.000 | 20.285 | 450 |
| 2022-08-09 | 21.400 | 21.400 | 21.400 | 21.400 | 20.672 | 300 |
| 2022-08-08 | 21.000 | 21.000 | 21.000 | 21.000 | 20.285 | 0 |
| 2022-08-05 | 21.000 | 21.000 | 21.000 | 21.000 | 20.285 | 0 |
| 2022-08-04 | 20.600 | 21.000 | 20.600 | 21.000 | 20.285 | 275 |
| 2022-08-03 | 21.000 | 21.000 | 21.000 | 21.000 | 20.285 | 0 |
| 2022-08-02 | 21.000 | 21.000 | 21.000 | 21.000 | 20.285 | 0 |
| 2022-08-01 | 21.000 | 21.000 | 21.000 | 21.000 | 20.285 | 0 |
| 2022-07-29 | 21.000 | 21.000 | 21.000 | 21.000 | 20.285 | 200 |
| 2022-07-28 | 21.000 | 21.000 | 21.000 | 21.000 | 20.285 | 0 |
| 2022-07-27 | 21.000 | 21.000 | 21.000 | 21.000 | 20.285 | 0 |
| 2022-07-26 | 21.000 | 21.000 | 21.000 | 21.000 | 20.285 | 0 |
| 2022-07-25 | 21.000 | 21.000 | 21.000 | 21.000 | 20.285 | 0 |
| 2022-07-22 | 21.000 | 21.000 | 21.000 | 21.000 | 20.285 | 0 |
| 2022-07-21 | 21.000 | 21.000 | 21.000 | 21.000 | 20.285 | 0 |
| 2022-07-20 | 20.800 | 21.000 | 20.800 | 21.000 | 20.285 | 242 |
| 2022-07-19 | 20.800 | 20.800 | 20.800 | 20.800 | 20.092 | 0 |
| 2022-07-18 | 20.800 | 20.800 | 20.800 | 20.800 | 20.092 | 1 |
| 2022-07-15 | 20.800 | 20.800 | 20.800 | 20.800 | 20.092 | 0 |
| 2022-07-14 | 20.800 | 20.800 | 20.800 | 20.800 | 20.092 | 0 |
| 2022-07-13 | 20.800 | 20.800 | 20.800 | 20.800 | 20.092 | 198 |
| 2022-07-12 | 20.600 | 20.600 | 20.600 | 20.600 | 19.899 | 50 |
| 2022-07-11 | 20.400 | 20.400 | 20.400 | 20.400 | 19.706 | 0 |
| 2022-07-08 | 20.400 | 20.400 | 20.400 | 20.400 | 19.706 | 0 |
| 2022-07-07 | 20.400 | 20.400 | 20.400 | 20.400 | 19.706 | 0 |
| 2022-07-06 | 20.400 | 20.400 | 20.400 | 20.400 | 19.706 | 0 |
| 2022-07-05 | 20.600 | 20.600 | 20.400 | 20.400 | 19.706 | 425 |
| 2022-07-04 | 21.000 | 21.000 | 21.000 | 21.000 | 20.285 | 0 |
| 2022-07-01 | 21.000 | 21.000 | 21.000 | 21.000 | 20.285 | 531 |
| 2022-06-30 | 21.000 | 21.000 | 21.000 | 21.000 | 20.285 | 0 |
| 2022-06-29 | 20.600 | 21.000 | 20.600 | 20.600 | 19.895 | 31 |
| 2022-06-28 | 21.000 | 21.000 | 21.000 | 21.000 | 20.285 | 188 |
| 2022-06-27 | 20.600 | 20.600 | 20.600 | 20.600 | 19.899 | 0 |
| 2022-06-24 | 20.800 | 20.800 | 20.600 | 20.600 | 19.899 | 350 |
| 2022-06-23 | 20.600 | 20.600 | 20.600 | 20.600 | 19.899 | 0 |
| 2022-06-22 | 20.600 | 20.600 | 20.600 | 20.600 | 19.899 | 0 |
| 2022-06-21 | 20.600 | 20.600 | 20.600 | 20.600 | 19.899 | 99 |
| 2022-06-20 | 21.000 | 21.000 | 21.000 | 21.000 | 20.285 | 0 |
| 2022-06-17 | 20.800 | 21.000 | 20.800 | 21.000 | 20.285 | 133 |
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.