Lastminute.com NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	24.950	25.000	23.500	24.600	22.922	14,993
2023-09-06	24.150	25.200	24.000	25.000	23.295	13,534
2023-09-05	24.400	24.400	22.800	24.150	22.503	5,239
2023-09-04	23.500	24.750	23.450	23.900	22.270	8,597
2023-09-01	23.300	23.500	23.150	23.400	21.804	3,348
2023-08-31	23.300	23.400	22.850	23.300	21.711	5,611
2023-08-30	23.700	23.700	22.700	22.750	21.198	9,255
2023-08-29	22.550	23.700	22.550	23.550	21.944	18,699
2023-08-28	21.900	22.700	21.900	22.200	20.686	7,548
2023-08-25	22.100	22.150	21.650	22.000	20.500	1,053
2023-08-24	22.800	22.800	21.650	21.800	20.313	4,426
2023-08-23	21.950	22.700	21.950	22.650	21.105	3,552
2023-08-22	21.650	22.100	21.200	21.850	20.360	6,947
2023-08-21	22.650	22.800	21.700	22.000	20.500	13,468
2023-08-18	24.350	24.400	22.100	22.650	21.105	10,900
2023-08-17	23.000	23.850	22.950	23.600	21.990	8,931
2023-08-16	23.300	24.800	22.550	23.200	21.618	7,684
2023-08-15	24.000	24.150	22.900	23.050	21.478	4,468
2023-08-14	25.000	25.000	24.600	24.600	22.922	2,413
2023-08-11	23.300	24.700	23.300	24.250	22.596	9,960
2023-08-10	24.000	24.600	22.950	23.300	21.711	15,819
2023-08-09	24.550	25.200	24.150	24.150	22.503	4,920
2023-08-08	24.600	25.000	24.500	24.700	23.015	3,273
2023-08-07	25.200	25.800	24.750	25.100	23.388	11,554
2023-08-04	26.700	26.700	25.500	25.600	23.854	9,780
2023-08-03	27.000	27.500	26.600	27.000	25.159	15,638
2023-08-02	28.850	28.850	27.350	27.800	25.904	16,736
2023-07-31	28.500	29.200	28.000	28.850	26.882	12,621
2023-07-28	27.750	28.500	27.550	28.400	26.463	12,506
2023-07-27	27.200	28.000	27.200	27.950	26.044	4,984
2023-07-26	27.100	27.650	27.100	27.500	25.625	6,785
2023-07-25	28.000	28.000	27.200	27.450	25.578	15,007
2023-07-24	28.100	28.350	27.700	28.000	26.090	9,108
2023-07-21	27.550	28.200	27.550	27.950	26.044	4,040
2023-07-20	28.250	28.450	28.000	28.100	26.184	5,618
2023-07-19	28.050	28.500	27.950	28.000	26.090	5,843
2023-07-18	28.500	28.500	27.900	28.200	26.277	7,492
2023-07-17	28.250	28.450	27.500	28.450	26.510	9,411
2023-07-14	27.900	28.200	27.850	28.100	26.184	7,315
2023-07-13	28.150	28.400	27.900	28.150	26.230	4,982
2023-07-12	27.550	28.150	26.900	28.050	26.137	21,652
2023-07-11	27.800	28.250	27.800	28.150	26.230	5,912
2023-07-10	27.850	28.450	27.850	27.950	26.044	9,190
2023-07-07	27.550	28.450	27.350	28.000	26.090	8,378
2023-07-06	28.050	28.500	27.550	27.550	25.671	14,331
2023-07-05	28.200	28.950	28.100	28.450	26.510	10,335
2023-07-04	29.450	29.450	28.550	28.550	26.603	4,867
2023-07-03	28.350	29.450	28.000	29.200	27.209	21,043
2023-06-30	27.450	28.400	27.450	28.300	26.370	9,482
2023-06-29	27.750	27.750	27.150	27.500	25.625	9,190
2023-06-28	27.450	27.750	26.750	27.500	25.625	15,453
2023-06-27	26.300	27.450	26.300	27.050	25.205	14,191
2023-06-26	27.200	27.450	26.800	26.950	25.112	8,354
2023-06-23	27.800	27.800	27.100	27.400	25.531	8,052
2023-06-22	27.500	27.900	27.300	27.900	25.997	5,074
2023-06-21	29.600	29.600	27.450	27.800	25.904	5,759
2023-06-20	29.100	29.100	27.900	27.950	26.044	18,628
2023-06-19	29.450	29.450	29.000	29.100	27.115	9,492
2023-06-16	30.000	30.000	29.100	29.300	27.302	12,613
2023-06-15	29.700	30.000	29.200	29.850	27.814	4,346

← NewerPage 14 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.