Lastminute.com NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	19.980	20.000	19.840	20.000	18.975	9,511
2024-08-20	19.260	20.000	19.260	20.000	18.975	15,308
2024-08-19	19.680	19.680	18.920	19.260	18.273	10,036
2024-08-16	18.800	19.800	18.800	19.800	18.785	4,183
2024-08-15	18.800	18.800	18.800	18.800	17.836	561
2024-08-14	18.400	19.200	18.400	19.200	18.216	3,319
2024-08-13	17.220	19.600	17.220	19.600	18.595	3,665
2024-08-12	17.640	19.320	17.640	19.200	18.216	7,259
2024-08-09	17.700	18.080	17.700	17.800	16.888	284
2024-08-08	16.780	17.780	16.700	17.460	16.565	3,322
2024-08-07	16.260	17.000	16.260	16.600	15.749	9,457
2024-08-06	15.660	16.260	15.660	16.240	15.408	4,116
2024-08-05	16.380	16.380	15.240	15.820	15.009	8,727
2024-08-02	17.040	17.040	16.000	16.500	15.654	16,118
2024-07-31	17.280	17.280	17.000	17.000	16.129	1,858
2024-07-30	17.360	17.460	16.900	17.140	16.261	3,574
2024-07-29	17.000	17.420	16.960	17.300	16.413	4,728
2024-07-26	16.600	16.820	16.500	16.820	15.958	2,272
2024-07-25	16.700	16.800	16.040	16.600	15.749	5,544
2024-07-24	17.580	17.580	16.300	16.900	16.034	25,200
2024-07-23	17.960	17.960	17.420	17.420	16.527	8,318
2024-07-22	17.620	18.260	17.620	18.020	17.096	4,143
2024-07-19	18.720	18.720	17.660	17.840	16.926	12,126
2024-07-18	18.840	18.840	18.260	18.440	17.495	11,161
2024-07-17	18.840	18.840	18.700	18.780	17.817	5,579
2024-07-16	18.820	19.000	18.580	18.860	17.893	7,503
2024-07-15	18.860	19.020	18.540	18.540	17.590	6,010
2024-07-12	18.960	19.320	18.900	19.200	18.216	9,585
2024-07-11	19.000	19.340	19.000	19.000	18.026	3,861
2024-07-10	18.720	19.320	18.700	19.320	18.330	8,461
2024-07-09	20.050	20.050	18.300	18.720	17.760	11,333
2024-07-08	20.700	20.900	19.800	19.800	18.785	8,530
2024-07-05	20.500	21.000	20.500	20.700	19.639	11,461
2024-07-04	20.500	21.000	20.500	20.650	19.592	2,405
2024-07-03	20.200	20.500	20.050	20.500	19.449	8,693
2024-07-02	21.350	21.350	20.250	20.500	19.449	10,853
2024-07-01	20.650	20.650	20.650	20.650	19.592	349
2024-06-28	20.250	20.250	19.500	20.000	18.975	25,470
2024-06-27	20.100	20.500	20.100	20.200	19.165	7,204
2024-06-26	20.700	21.200	19.900	20.400	19.354	9,298
2024-06-25	20.050	20.850	20.000	20.850	19.428	7,122
2024-06-24	20.000	20.300	20.000	20.300	18.916	5,890
2024-06-21	20.000	20.150	19.980	20.000	18.636	41,686
2024-06-20	20.200	20.250	20.000	20.200	18.822	18,128
2024-06-19	20.000	20.150	20.000	20.000	18.636	8,852
2024-06-18	20.000	20.050	19.820	20.000	18.636	15,448
2024-06-17	20.050	20.100	19.880	19.960	18.599	7,529
2024-06-14	20.000	20.300	19.780	20.000	18.636	22,094
2024-06-13	19.900	20.150	19.900	20.100	18.729	22,192
2024-06-12	20.100	20.500	19.900	20.000	18.636	32,001
2024-06-11	20.050	20.500	19.800	20.000	18.636	47,527
2024-06-10	20.100	20.250	19.580	20.000	18.636	10,038
2024-06-07	20.050	20.550	19.920	20.000	18.636	5,098
2024-06-06	19.900	20.050	19.900	20.000	18.636	3,529
2024-06-05	20.000	20.250	19.800	19.900	18.543	4,547
2024-06-04	20.400	20.600	19.800	19.800	18.450	8,415
2024-06-03	20.700	20.700	20.350	20.350	18.962	2,488
2024-05-31	20.450	20.700	20.450	20.450	19.055	3,078
2024-05-30	20.500	20.750	20.500	20.700	19.288	2,773
2024-05-29	20.550	20.550	20.150	20.300	18.916	7,617

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.3776 EUR
2025-07-02	0.3828 EUR
2024-06-26	0.3723 EUR

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