Lastminute.com NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	29.650	30.200	29.150	29.400	27.395	28,110
2023-06-13	30.000	30.800	29.400	29.700	27.674	20,117
2023-06-12	28.500	30.400	28.500	30.400	28.327	18,274
2023-06-09	27.900	28.950	27.900	28.900	26.929	19,233
2023-06-08	29.000	29.000	27.350	28.000	26.090	15,803
2023-06-07	27.200	28.450	26.950	28.450	26.510	22,024
2023-06-06	27.050	27.200	26.800	27.050	25.205	3,251
2023-06-05	27.200	27.500	26.700	26.700	24.879	10,689
2023-06-02	26.750	27.350	26.750	26.950	25.112	15,295
2023-06-01	26.300	26.700	26.100	26.550	24.739	9,765
2023-05-31	26.200	26.500	25.800	26.200	24.413	18,175
2023-05-30	25.350	26.600	25.350	25.950	24.180	9,097
2023-05-26	25.900	26.000	25.200	25.300	23.575	7,979
2023-05-25	25.800	25.900	25.400	25.400	23.668	5,122
2023-05-24	26.700	26.700	25.700	25.700	23.947	2,269
2023-05-23	27.350	27.500	26.700	26.700	24.879	10,086
2023-05-22	27.200	27.400	26.800	27.150	25.298	14,898
2023-05-19	26.250	28.000	26.250	27.650	25.764	37,112
2023-05-17	26.200	27.200	25.450	26.000	24.227	39,147
2023-05-16	26.500	26.700	26.200	26.200	24.413	10,088
2023-05-15	28.000	28.000	26.300	26.500	24.693	11,850
2023-05-12	26.750	27.250	26.750	27.250	25.392	1,477
2023-05-11	27.950	29.100	27.150	27.150	25.298	22,368
2023-05-10	25.200	27.800	25.200	27.600	25.718	30,779
2023-05-09	24.300	25.500	24.200	25.150	23.435	20,400
2023-05-08	24.600	24.600	24.250	24.250	22.596	8,242
2023-05-05	24.500	24.500	23.850	24.500	22.829	15,437
2023-05-04	24.100	24.600	23.250	24.600	22.922	11,835
2023-05-03	24.200	24.750	24.100	24.300	22.643	10,332
2023-05-02	24.200	24.900	24.200	24.750	23.062	2,854
2023-04-28	24.200	25.050	24.200	25.000	23.295	3,646
2023-04-27	24.800	25.100	24.250	25.000	23.295	6,583
2023-04-26	24.500	24.800	24.500	24.800	23.109	5,875
2023-04-25	24.700	24.750	24.550	24.600	22.922	3,476
2023-04-24	24.500	25.350	24.450	24.750	23.062	10,045
2023-04-21	23.950	24.900	23.950	24.550	22.876	6,151
2023-04-20	24.250	24.550	24.150	24.400	22.736	8,125
2023-04-19	24.400	24.400	24.200	24.300	22.643	6,331
2023-04-18	24.750	24.800	24.100	24.500	22.829	5,538
2023-04-17	24.000	25.000	24.000	24.250	22.596	22,148
2023-04-14	25.200	25.200	23.750	24.650	22.969	27,440
2023-04-13	24.650	25.400	24.600	25.000	23.295	28,519
2023-04-12	24.000	24.750	23.550	23.950	22.317	37,585
2023-04-11	23.500	23.750	23.400	23.650	22.037	9,909
2023-04-06	23.800	24.200	23.750	23.750	22.130	12,516
2023-04-05	23.600	23.800	23.500	23.750	22.130	9,845
2023-04-04	23.700	24.500	23.700	24.200	22.550	9,059
2023-04-03	22.300	23.700	22.250	23.700	22.084	32,324
2023-03-31	21.600	22.500	21.200	22.450	20.919	22,443
2023-03-30	21.000	22.150	20.700	21.600	20.127	55,230
2023-03-29	20.850	20.850	20.300	20.450	19.055	20,312
2023-03-28	21.100	21.500	20.750	20.850	19.428	4,047
2023-03-27	21.000	21.500	20.600	21.050	19.614	14,678
2023-03-24	22.000	22.200	21.900	22.000	20.500	3,652
2023-03-23	22.200	22.200	22.000	22.150	20.639	557
2023-03-22	22.000	22.100	21.850	22.100	20.593	24,867
2023-03-21	22.150	22.150	21.950	22.000	20.500	6,105
2023-03-20	21.950	22.300	21.900	22.200	20.686	2,677
2023-03-17	22.400	22.500	22.200	22.400	20.872	3,565
2023-03-16	22.400	22.450	22.050	22.200	20.686	9,690

← NewerPage 15 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.