Lastminute.com NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	22.350	22.500	22.050	22.350	20.826	21,380
2023-03-14	22.350	22.350	22.150	22.350	20.826	14,498
2023-03-13	22.150	22.350	22.050	22.350	20.826	10,895
2023-03-10	22.200	22.300	22.000	22.200	20.686	15,519
2023-03-09	22.200	22.350	22.050	22.350	20.826	3,800
2023-03-08	22.400	22.400	21.750	22.400	20.872	4,327
2023-03-07	22.250	22.250	21.750	22.150	20.639	3,114
2023-03-06	21.850	22.350	21.250	22.350	20.826	17,135
2023-03-03	20.900	21.600	20.850	21.500	20.034	3,547
2023-03-02	20.650	21.200	20.650	21.000	19.568	7,107
2023-03-01	21.000	21.050	20.550	21.050	19.614	20,378
2023-02-28	21.050	21.050	20.900	21.000	19.568	1,627
2023-02-27	21.000	21.300	20.900	21.250	19.801	8,279
2023-02-24	20.800	21.500	20.800	21.250	19.801	1,217
2023-02-23	20.900	21.300	20.600	21.300	19.847	6,048
2023-02-22	21.200	21.200	20.650	20.650	19.242	3,405
2023-02-21	21.900	21.900	21.250	21.400	19.941	3,522
2023-02-20	22.500	22.550	21.950	22.100	20.593	4,478
2023-02-17	23.000	23.000	22.400	22.650	21.105	2,250
2023-02-16	22.550	22.800	22.550	22.650	21.105	1,374
2023-02-15	21.800	22.700	21.800	22.550	21.012	11,440
2023-02-14	22.000	22.200	21.800	21.800	20.313	7,089
2023-02-13	21.800	22.250	21.800	21.900	20.406	4,179
2023-02-10	23.000	23.000	21.650	21.650	20.173	6,012
2023-02-09	22.800	23.000	22.400	22.650	21.105	1,690
2023-02-08	22.500	23.300	22.500	23.200	21.618	10,584
2023-02-07	23.850	23.850	22.600	22.750	21.198	17,554
2023-02-06	24.850	24.850	24.000	24.300	22.643	5,607
2023-02-03	25.100	25.100	24.850	24.850	23.155	5,510
2023-02-02	25.000	25.500	24.900	25.100	23.388	6,388
2023-02-01	25.000	25.200	24.950	25.050	23.342	19,798
2023-01-31	24.950	25.000	24.850	25.000	23.295	2,952
2023-01-30	25.000	25.000	24.750	24.950	23.248	2,428
2023-01-27	25.000	25.400	24.850	25.000	23.295	10,373
2023-01-26	24.450	25.100	24.450	25.000	23.295	8,077
2023-01-25	24.750	24.750	24.250	24.700	23.015	2,730
2023-01-24	24.500	24.750	24.500	24.750	23.062	3,032
2023-01-23	24.500	25.400	24.400	24.700	23.015	3,486
2023-01-20	23.950	24.500	23.750	24.350	22.689	8,490
2023-01-19	23.400	24.000	23.400	23.750	22.130	4,961
2023-01-18	23.600	24.450	23.600	24.350	22.689	8,618
2023-01-17	23.850	24.400	23.600	24.000	22.363	10,410
2023-01-16	23.300	23.900	22.850	23.900	22.270	11,532
2023-01-13	23.100	23.550	23.050	23.550	21.944	4,050
2023-01-12	23.000	23.200	22.900	23.100	21.525	5,043
2023-01-11	22.850	23.200	22.700	23.200	21.618	5,126
2023-01-10	22.700	23.500	22.700	22.750	21.198	9,645
2023-01-09	21.600	22.800	21.600	22.650	21.105	2,175
2023-01-06	22.100	22.600	22.100	22.350	20.826	964
2023-01-05	21.800	22.450	21.150	22.450	20.919	6,292
2023-01-04	21.250	21.650	20.850	21.650	20.173	2,171
2023-01-03	20.400	21.050	20.400	20.900	19.475	5,565
2022-12-30	20.350	20.400	20.150	20.300	18.916	2,245
2022-12-29	20.000	20.450	20.000	20.250	18.869	13,133
2022-12-28	19.500	20.700	19.500	20.000	18.636	9,869
2022-12-27	21.800	21.800	19.560	19.560	18.226	4,874
2022-12-23	19.620	21.800	19.620	21.100	19.661	18,826
2022-12-22	19.140	20.300	18.700	19.000	17.704	8,929
2022-12-21	19.200	20.000	19.200	19.540	18.207	3,438
2022-12-20	19.720	19.720	19.000	19.000	17.704	16,039

← NewerPage 16 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.