Lampsa Hellenic Hotels S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 19.900 | 19.900 | 19.900 | 19.900 | 19.223 | 0 |
| 2021-12-15 | 19.900 | 19.900 | 19.900 | 19.900 | 19.223 | 0 |
| 2021-12-14 | 19.900 | 19.900 | 19.900 | 19.900 | 19.223 | 0 |
| 2021-12-13 | 19.900 | 19.900 | 19.900 | 19.900 | 19.223 | 0 |
| 2021-12-10 | 19.900 | 19.900 | 19.900 | 19.900 | 19.223 | 0 |
| 2021-12-09 | 19.900 | 19.900 | 19.900 | 19.900 | 19.223 | 150 |
| 2021-12-08 | 19.800 | 19.800 | 19.800 | 19.800 | 19.126 | 100 |
| 2021-12-07 | 19.700 | 19.700 | 19.700 | 19.700 | 19.029 | 0 |
| 2021-12-06 | 19.700 | 19.700 | 19.700 | 19.700 | 19.029 | 310 |
| 2021-12-03 | 19.600 | 19.900 | 19.600 | 19.900 | 19.223 | 650 |
| 2021-12-02 | 20.000 | 20.000 | 20.000 | 20.000 | 19.319 | 0 |
| 2021-12-01 | 19.600 | 20.000 | 19.500 | 20.000 | 19.319 | 400 |
| 2021-11-30 | 20.000 | 20.000 | 20.000 | 20.000 | 19.319 | 0 |
| 2021-11-29 | 20.000 | 20.000 | 20.000 | 20.000 | 19.319 | 0 |
| 2021-11-26 | 20.000 | 20.000 | 20.000 | 20.000 | 19.319 | 0 |
| 2021-11-25 | 20.000 | 20.000 | 20.000 | 20.000 | 19.319 | 0 |
| 2021-11-24 | 20.000 | 20.000 | 20.000 | 20.000 | 19.319 | 0 |
| 2021-11-23 | 20.000 | 20.000 | 20.000 | 20.000 | 19.319 | 0 |
| 2021-11-22 | 20.000 | 20.000 | 20.000 | 20.000 | 19.319 | 50 |
| 2021-11-19 | 20.400 | 20.400 | 20.400 | 20.400 | 19.706 | 0 |
| 2021-11-18 | 20.400 | 20.400 | 20.400 | 20.400 | 19.706 | 100 |
| 2021-11-17 | 20.200 | 20.200 | 20.200 | 20.200 | 19.512 | 200 |
| 2021-11-16 | 20.000 | 20.000 | 20.000 | 20.000 | 19.319 | 201 |
| 2021-11-15 | 19.800 | 19.800 | 19.800 | 19.800 | 19.126 | 0 |
| 2021-11-12 | 19.800 | 19.800 | 19.800 | 19.800 | 19.126 | 380 |
| 2021-11-11 | 19.600 | 19.600 | 19.600 | 19.600 | 18.933 | 0 |
| 2021-11-10 | 19.600 | 19.600 | 19.600 | 19.600 | 18.933 | 500 |
| 2021-11-09 | 19.700 | 19.700 | 19.700 | 19.700 | 19.029 | 100 |
| 2021-11-08 | 19.800 | 19.800 | 19.700 | 19.700 | 19.029 | 130 |
| 2021-11-05 | 20.000 | 20.000 | 20.000 | 20.000 | 19.319 | 0 |
| 2021-11-04 | 20.000 | 20.000 | 20.000 | 20.000 | 19.319 | 0 |
| 2021-11-03 | 20.000 | 20.000 | 20.000 | 20.000 | 19.319 | 0 |
| 2021-11-02 | 19.800 | 20.000 | 19.800 | 20.000 | 19.319 | 200 |
| 2021-11-01 | 19.900 | 19.900 | 19.900 | 19.900 | 19.223 | 50 |
| 2021-10-29 | 19.800 | 19.800 | 19.700 | 19.700 | 19.029 | 175 |
| 2021-10-27 | 20.000 | 20.000 | 20.000 | 20.000 | 19.319 | 0 |
| 2021-10-26 | 19.600 | 20.000 | 19.600 | 20.000 | 19.319 | 225 |
| 2021-10-25 | 20.000 | 20.000 | 20.000 | 20.000 | 19.319 | 0 |
| 2021-10-22 | 19.900 | 20.000 | 19.900 | 20.000 | 19.319 | 614 |
| 2021-10-21 | 19.700 | 19.800 | 19.700 | 19.800 | 19.126 | 1,000 |
| 2021-10-20 | 19.100 | 19.800 | 19.100 | 19.800 | 19.126 | 549 |
| 2021-10-19 | 19.600 | 19.600 | 19.600 | 19.600 | 18.933 | 0 |
← NewerPage 21 of 21 · 1,242 trading days
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.