Lastminute.com NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	24.950	24.950	23.100	23.900	22.270	2,890
2023-11-29	23.800	24.550	23.500	24.150	22.503	5,822
2023-11-28	25.300	25.300	23.500	24.600	22.922	12,687
2023-11-27	24.950	25.700	24.700	25.000	23.295	26,734
2023-11-24	25.000	25.500	24.850	25.000	23.295	7,482
2023-11-23	24.700	25.500	24.500	25.000	23.295	7,998
2023-11-22	24.900	25.150	24.100	25.000	23.295	4,088
2023-11-21	24.950	25.500	24.800	24.900	23.202	4,519
2023-11-20	24.800	25.000	24.700	25.000	23.295	4,751
2023-11-17	24.800	25.400	24.750	25.000	23.295	17,773
2023-11-16	26.000	26.000	24.900	24.900	23.202	8,182
2023-11-15	25.800	26.950	25.800	26.450	24.646	13,770
2023-11-14	25.300	26.500	25.300	26.450	24.646	13,431
2023-11-13	25.750	25.800	24.550	24.950	23.248	8,355
2023-11-10	24.000	25.800	23.750	25.700	23.947	15,927
2023-11-09	23.000	24.150	22.950	23.750	22.130	14,164
2023-11-08	22.900	23.750	22.500	22.950	21.385	12,321
2023-11-07	23.200	23.400	22.850	22.950	21.385	6,251
2023-11-06	22.050	23.450	22.050	22.500	20.966	5,999
2023-11-03	23.000	23.400	22.500	23.000	21.431	7,553
2023-11-02	23.000	23.000	22.050	23.000	21.431	4,116
2023-11-01	23.000	23.000	22.250	22.350	20.826	6,081
2023-10-31	23.050	23.500	23.000	23.000	21.431	2,013
2023-10-30	22.300	23.500	22.150	23.500	21.897	9,163
2023-10-27	21.500	22.500	21.400	22.300	20.779	2,673
2023-10-26	21.350	21.650	21.200	21.550	20.080	1,835
2023-10-25	21.900	22.150	21.350	21.350	19.894	1,460
2023-10-24	22.250	22.250	21.500	21.500	20.034	2,496
2023-10-23	21.100	21.100	21.100	21.100	19.661	353
2023-10-20	22.050	22.050	21.150	21.400	19.941	3,647
2023-10-19	21.850	22.050	21.500	22.000	20.500	1,507
2023-10-18	22.600	22.850	21.450	21.450	19.987	4,485
2023-10-17	21.800	22.600	21.800	22.500	20.966	2,189
2023-10-16	22.350	22.350	21.350	21.350	19.894	5,190
2023-10-13	22.350	22.900	21.500	22.300	20.779	7,552
2023-10-12	21.850	22.700	21.650	22.400	20.872	4,319
2023-10-11	22.000	22.000	21.200	21.900	20.406	4,328
2023-10-10	21.550	21.550	21.350	21.500	20.034	6,226
2023-10-09	21.700	22.100	21.200	21.500	20.034	4,072
2023-10-06	21.250	21.500	21.150	21.250	19.801	1,556
2023-10-05	22.200	22.200	21.200	21.500	20.034	2,570
2023-10-04	22.750	22.850	21.500	21.500	20.034	6,287
2023-10-03	22.500	23.000	22.350	22.750	21.198	2,847
2023-10-02	23.050	23.150	22.150	22.400	20.872	11,193
2023-09-29	24.200	24.200	23.100	23.450	21.851	1,992
2023-09-28	24.200	24.800	23.250	23.750	22.130	4,787
2023-09-27	24.000	24.100	23.500	23.750	22.130	5,821
2023-09-26	24.000	24.000	23.100	23.650	22.037	5,900
2023-09-25	23.450	24.200	23.450	24.000	22.363	3,624
2023-09-22	23.950	24.400	23.550	23.550	21.944	8,754
2023-09-21	24.000	24.150	23.650	24.000	22.363	3,864
2023-09-20	24.500	25.000	24.000	24.000	22.363	4,389
2023-09-19	25.000	25.000	24.500	24.700	23.015	1,813
2023-09-18	24.600	25.000	23.950	24.950	23.248	4,585
2023-09-15	24.900	25.000	24.450	24.750	23.062	6,426
2023-09-14	24.500	24.900	24.000	24.800	23.109	6,088
2023-09-13	24.000	24.800	24.000	24.700	23.015	2,378
2023-09-12	24.600	24.600	23.600	23.600	21.990	4,524
2023-09-11	24.200	24.200	23.150	23.650	22.037	4,777
2023-09-08	24.500	24.500	23.700	24.500	22.829	3,570

← NewerPage 13 of 21 · 1,258 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.