Lastminute.com NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	22.100	22.850	22.100	22.850	21.292	2,584
2024-02-26	22.700	22.750	21.750	22.650	21.105	2,624
2024-02-23	22.800	22.800	22.500	22.600	21.059	5,767
2024-02-22	22.350	22.650	21.900	22.650	21.105	6,175
2024-02-21	21.950	22.400	21.750	22.350	20.826	7,882
2024-02-20	21.850	21.950	21.650	21.800	20.313	6,851
2024-02-19	21.700	22.050	21.700	21.850	20.360	4,166
2024-02-16	22.200	22.200	21.400	21.700	20.220	16,641
2024-02-15	21.450	21.700	20.800	21.000	19.568	9,356
2024-02-14	21.600	21.750	21.100	21.700	20.220	5,487
2024-02-13	21.450	21.700	21.200	21.400	19.941	10,889
2024-02-12	21.300	21.950	21.300	21.700	20.220	8,199
2024-02-09	22.500	22.500	21.050	21.500	20.034	19,686
2024-02-08	23.500	23.500	21.350	22.050	20.546	14,290
2024-02-07	22.100	23.500	22.100	22.300	20.779	774
2024-02-06	23.800	24.000	22.150	22.850	21.292	17,424
2024-02-05	24.050	24.100	23.750	24.100	22.456	1,374
2024-02-02	24.000	24.050	23.850	24.000	22.363	1,340
2024-02-01	23.850	24.300	23.700	23.700	22.084	5,266
2024-01-31	23.800	24.300	23.800	24.050	22.410	3,063
2024-01-30	24.150	24.500	24.100	24.500	22.829	883
2024-01-29	24.000	24.000	23.700	24.000	22.363	3,442
2024-01-26	23.200	24.000	23.200	24.000	22.363	2,974
2024-01-25	23.650	24.100	23.650	24.000	22.363	5,561
2024-01-24	24.100	24.100	23.750	24.000	22.363	4,429
2024-01-23	24.250	24.250	23.900	23.950	22.317	5,330
2024-01-22	24.000	24.400	23.500	24.000	22.363	21,300
2024-01-19	23.000	23.850	23.000	23.850	22.223	13,831
2024-01-18	23.550	24.000	23.200	23.750	22.130	17,934
2024-01-17	23.150	23.450	23.050	23.350	21.758	10,088
2024-01-16	23.850	24.000	23.750	24.000	22.363	13,052
2024-01-15	24.900	24.900	23.750	24.000	22.363	23,067
2024-01-12	23.700	24.500	23.700	24.200	22.550	5,433
2024-01-11	24.000	24.700	23.800	24.000	22.363	16,181
2024-01-10	25.000	25.500	24.400	25.000	23.295	33,639
2024-01-09	24.900	25.550	24.650	24.800	23.109	29,143
2024-01-08	23.350	23.350	22.950	23.200	21.618	3,324
2024-01-05	23.550	23.750	22.850	23.300	21.711	15,500
2024-01-04	23.150	23.450	23.150	23.400	21.804	3,665
2024-01-03	24.750	24.750	22.850	22.950	21.385	11,177
2023-12-29	23.300	24.550	23.300	23.300	21.711	15,518
2023-12-28	23.300	24.900	23.300	23.400	21.804	9,924
2023-12-27	22.600	24.500	22.600	24.300	22.643	31,197
2023-12-22	22.200	22.600	22.200	22.500	20.966	5,730
2023-12-21	23.450	23.450	22.400	22.600	21.059	7,809
2023-12-20	22.900	23.500	22.900	23.050	21.478	8,274
2023-12-19	23.250	23.650	22.850	23.200	21.618	17,392
2023-12-18	22.000	23.550	21.950	23.250	21.664	23,710
2023-12-15	22.550	24.400	22.550	22.900	21.338	43,534
2023-12-14	22.000	22.750	21.200	22.500	20.966	36,765
2023-12-13	22.550	22.750	21.550	21.550	20.080	17,308
2023-12-12	22.550	23.200	22.550	22.800	21.245	10,810
2023-12-11	22.450	23.100	22.450	23.000	21.431	7,781
2023-12-08	22.400	22.800	22.150	22.750	21.198	3,226
2023-12-07	23.100	23.100	22.000	22.200	20.686	7,873
2023-12-06	23.200	23.550	22.800	22.900	21.338	10,466
2023-12-05	23.050	23.750	22.900	23.750	22.130	4,727
2023-12-04	23.950	23.950	23.000	23.450	21.851	7,104
2023-12-01	24.400	24.400	22.800	23.600	21.990	14,524
2023-11-30	24.950	24.950	23.100	23.900	22.270	2,890

← NewerPage 12 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.