Lampsa Hellenic Hotels S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	20.600	20.600	20.600	20.600	19.899	0
2022-06-15	20.200	20.600	20.200	20.600	19.899	279
2022-06-14	20.600	20.600	20.600	20.600	19.899	0
2022-06-10	20.600	20.600	20.600	20.600	19.899	50
2022-06-09	21.000	21.000	21.000	21.000	20.285	0
2022-06-08	21.000	21.000	20.800	21.000	20.285	500
2022-06-07	21.400	21.600	20.800	21.600	20.865	1,158
2022-06-06	21.000	21.600	21.000	21.600	20.865	409
2022-06-03	21.000	21.600	21.000	21.600	20.865	172
2022-06-02	21.000	21.000	21.000	21.000	20.285	0
2022-06-01	21.000	21.000	21.000	21.000	20.285	0
2022-05-31	20.600	21.000	20.600	21.000	20.285	150
2022-05-30	21.000	21.000	21.000	21.000	20.285	191
2022-05-27	20.600	20.800	20.600	20.800	20.092	200
2022-05-26	20.400	20.400	20.400	20.400	19.706	50
2022-05-25	20.400	20.400	20.400	20.400	19.706	0
2022-05-24	20.400	20.400	20.400	20.400	19.706	0
2022-05-23	20.400	20.400	20.400	20.400	19.706	0
2022-05-20	20.400	20.400	20.000	20.400	19.706	119
2022-05-19	20.400	20.400	20.400	20.400	19.706	0
2022-05-18	20.400	20.400	20.400	20.400	19.706	0
2022-05-17	20.400	20.400	20.400	20.400	19.706	85
2022-05-16	20.000	20.000	20.000	20.000	19.319	900
2022-05-13	21.000	21.000	21.000	21.000	20.285	100
2022-05-12	20.800	20.800	20.800	20.800	20.092	226
2022-05-11	21.200	21.200	21.200	21.200	20.478	0
2022-05-10	21.200	21.200	21.200	21.200	20.478	0
2022-05-09	21.200	21.200	21.200	21.200	20.478	0
2022-05-06	21.200	21.200	21.200	21.200	20.478	359
2022-05-05	22.000	22.000	22.000	22.000	21.251	200
2022-05-04	21.800	21.800	21.800	21.800	21.058	200
2022-05-03	21.000	21.400	21.000	21.400	20.672	700
2022-04-29	21.600	21.600	21.600	21.600	20.865	0
2022-04-28	21.600	21.600	21.600	21.600	20.865	100
2022-04-27	21.400	21.400	21.400	21.400	20.672	0
2022-04-26	21.400	21.400	21.400	21.400	20.672	200
2022-04-21	21.400	21.400	21.400	21.400	20.672	200
2022-04-20	21.000	21.200	21.000	21.200	20.478	301
2022-04-19	20.200	20.800	20.200	20.800	20.092	300
2022-04-14	20.400	20.600	20.400	20.600	19.899	600
2022-04-13	20.600	20.600	20.600	20.600	19.899	50
2022-04-12	20.400	20.400	20.400	20.400	19.706	200
2022-04-11	19.600	20.600	19.600	20.000	19.319	424
2022-04-08	20.000	20.000	20.000	20.000	19.319	0
2022-04-07	19.000	20.000	19.000	20.000	19.319	1,050
2022-04-06	20.000	20.000	19.700	19.900	19.223	65
2022-04-05	20.000	20.000	20.000	20.000	19.319	0
2022-04-04	20.000	20.000	20.000	20.000	19.319	100
2022-04-01	20.000	20.000	20.000	20.000	19.319	0
2022-03-31	20.000	20.000	20.000	20.000	19.319	0
2022-03-30	20.000	20.000	20.000	20.000	19.319	0
2022-03-29	20.000	20.000	20.000	20.000	19.319	500
2022-03-28	20.200	20.200	20.200	20.200	19.512	0
2022-03-24	20.200	20.200	20.200	20.200	19.512	0
2022-03-23	20.200	20.200	20.200	20.200	19.512	95
2022-03-22	20.000	20.000	19.800	20.000	19.315	30
2022-03-21	19.800	19.800	19.800	19.800	19.126	0
2022-03-18	19.800	19.800	19.800	19.800	19.126	0
2022-03-17	19.800	19.800	19.800	19.800	19.126	0
2022-03-16	19.800	19.800	19.800	19.800	19.126	0

← NewerPage 19 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.