Lastminute.com NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	21.000	21.400	20.700	20.700	19.288	4,119
2024-05-27	20.800	21.400	20.500	21.250	19.801	12,998
2024-05-24	21.150	21.650	21.000	21.400	19.941	5,396
2024-05-23	21.400	21.700	21.400	21.500	20.034	1,204
2024-05-22	21.750	21.750	21.400	21.600	20.127	1,508
2024-05-21	21.750	21.750	21.500	21.650	20.173	2,418
2024-05-17	21.800	22.250	21.800	22.000	20.500	3,540
2024-05-16	22.000	22.100	21.850	22.000	20.500	16,250
2024-05-15	22.000	22.100	21.900	22.000	20.500	17,556
2024-05-14	22.200	22.250	22.000	22.000	20.500	13,771
2024-05-13	21.400	22.000	21.400	22.000	20.500	15,400
2024-05-10	21.800	21.800	21.300	21.400	19.941	3,694
2024-05-08	21.550	21.700	21.300	21.400	19.941	2,229
2024-05-07	22.400	22.400	21.350	21.950	20.453	5,183
2024-05-06	21.500	22.400	21.500	22.000	20.500	19,872
2024-05-03	22.000	22.250	21.450	21.450	19.987	5,203
2024-05-02	21.050	22.400	21.050	22.050	20.546	7,185
2024-04-30	21.500	21.600	21.100	21.150	19.708	5,599
2024-04-29	21.700	22.300	21.500	22.100	20.593	11,962
2024-04-26	20.500	21.700	20.500	21.700	20.220	6,914
2024-04-25	20.650	20.650	20.350	20.350	18.962	1,986
2024-04-24	20.700	21.000	20.700	20.800	19.381	1,317
2024-04-23	20.500	20.800	20.400	20.800	19.381	5,730
2024-04-22	19.820	20.250	19.500	20.250	18.869	3,465
2024-04-19	19.120	19.600	19.120	19.600	18.263	15,565
2024-04-18	19.260	19.400	18.920	19.400	18.077	5,975
2024-04-17	19.500	19.500	18.960	19.240	17.928	1,968
2024-04-16	19.640	19.640	19.000	19.160	17.853	5,468
2024-04-15	19.520	19.760	19.520	19.600	18.263	7,422
2024-04-12	19.600	20.100	19.200	19.340	18.021	19,610
2024-04-11	20.400	20.400	19.220	19.640	18.301	12,232
2024-04-10	19.820	20.100	19.400	20.100	18.729	19,515
2024-04-09	21.000	21.000	19.620	19.800	18.450	15,730
2024-04-08	20.800	21.000	20.550	21.000	19.568	10,925
2024-04-05	21.300	21.300	20.500	20.600	19.195	8,642
2024-04-04	22.500	22.500	21.100	21.350	19.894	24,142
2024-04-03	21.300	21.700	21.250	21.650	20.173	10,937
2024-04-02	21.400	21.450	21.050	21.450	19.987	927
2024-03-28	22.000	22.000	21.300	21.450	19.987	18,522
2024-03-27	21.600	21.750	21.200	21.300	19.847	15,184
2024-03-26	22.050	22.450	21.800	21.800	20.313	5,308
2024-03-25	21.050	22.800	21.050	22.700	21.152	20,747
2024-03-22	20.750	20.750	20.750	20.750	19.335	68
2024-03-21	21.150	21.800	20.750	21.750	20.267	14,065
2024-03-20	20.750	21.150	19.320	21.150	19.708	29,632
2024-03-19	21.600	21.950	21.000	21.000	19.568	15,689
2024-03-18	22.450	23.000	22.000	22.000	20.500	17,737
2024-03-15	20.300	22.550	20.100	22.550	21.012	51,824
2024-03-14	21.000	21.000	20.500	20.550	19.149	6,262
2024-03-13	21.300	21.400	20.950	21.000	19.568	3,953
2024-03-12	21.200	21.200	20.450	21.200	19.754	9,509
2024-03-11	20.750	21.200	20.500	21.000	19.568	9,937
2024-03-08	20.400	20.650	20.200	20.650	19.242	5,571
2024-03-07	20.200	20.450	20.200	20.250	18.869	4,701
2024-03-06	20.600	20.650	20.250	20.600	19.195	1,926
2024-03-05	20.750	20.900	20.000	20.600	19.195	10,086
2024-03-04	21.700	21.700	20.900	21.000	19.568	8,613
2024-03-01	21.100	21.550	21.100	21.300	19.847	4,788
2024-02-29	22.600	22.750	21.000	21.200	19.754	6,696
2024-02-28	22.500	22.700	21.800	21.800	20.313	8,679

← NewerPage 11 of 21 · 1,257 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.