Lastminute.com NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	18.700	20.550	18.700	19.800	18.450	6,629
2022-12-16	19.600	20.500	18.500	18.780	17.499	60,830
2022-12-15	21.100	21.100	19.480	19.600	18.263	12,624
2022-12-14	22.350	22.400	21.050	21.200	19.754	12,415
2022-12-13	21.450	25.000	21.100	23.500	21.897	27,602
2022-12-12	22.000	22.050	20.850	21.350	19.894	4,650
2022-12-09	22.050	23.350	21.250	21.600	20.127	8,530
2022-12-08	22.300	23.500	22.200	23.500	21.897	424
2022-12-07	22.150	22.150	21.500	22.100	20.593	3,582
2022-12-06	23.500	23.500	21.900	22.350	20.826	2,613
2022-12-05	23.900	23.900	23.500	23.500	21.897	5,087
2022-12-02	23.550	23.900	23.550	23.900	22.270	1,207
2022-12-01	23.550	24.500	23.550	24.000	22.363	1,880
2022-11-30	23.550	24.500	23.550	24.250	22.596	1,220
2022-11-29	24.750	24.750	23.750	23.850	22.223	3,930
2022-11-28	24.800	24.950	24.250	24.750	23.062	10,334
2022-11-25	24.500	24.900	24.450	24.650	22.969	3,723
2022-11-24	24.200	24.900	24.000	24.700	23.015	6,208
2022-11-23	23.500	24.200	23.500	24.200	22.550	4,065
2022-11-22	23.700	24.000	23.100	23.600	21.990	10,718
2022-11-21	25.500	25.500	23.700	23.700	22.084	12,988
2022-11-18	23.000	25.650	23.000	25.650	23.901	17,219
2022-11-17	22.000	23.000	21.700	22.600	21.059	7,561
2022-11-16	22.000	22.750	22.000	22.500	20.966	9,775
2022-11-15	22.000	22.650	21.700	22.500	20.966	10,397
2022-11-14	22.150	22.200	21.350	21.400	19.941	5,084
2022-11-11	22.200	22.250	21.600	22.100	20.593	6,182
2022-11-10	22.000	22.000	21.550	21.850	20.360	8,161
2022-11-09	22.450	22.450	21.550	22.000	20.500	3,727
2022-11-08	22.400	22.400	21.600	22.050	20.546	2,774
2022-11-07	20.800	22.200	20.700	22.200	20.686	10,950
2022-11-04	20.800	20.800	20.500	20.800	19.381	3,270
2022-11-03	20.000	20.650	19.900	20.650	19.242	2,414
2022-11-02	20.250	20.250	20.000	20.250	18.869	3,634
2022-11-01	20.400	20.600	20.300	20.500	19.102	4,747
2022-10-31	20.800	20.800	20.200	20.350	18.962	2,804
2022-10-28	20.200	20.250	20.000	20.150	18.776	4,493
2022-10-27	20.250	20.650	20.200	20.400	19.009	13,308
2022-10-26	19.540	20.500	19.540	20.200	18.822	20,783
2022-10-25	20.100	20.100	19.020	19.060	17.760	3,581
2022-10-24	20.000	20.200	19.360	19.600	18.263	6,244
2022-10-21	18.500	19.040	18.400	18.700	17.425	6,516
2022-10-20	18.400	18.700	18.400	18.660	17.387	2,779
2022-10-19	18.340	18.360	17.980	18.040	16.810	4,423
2022-10-18	17.800	18.880	17.800	18.340	17.089	8,167
2022-10-17	18.220	18.520	17.840	18.260	17.015	4,084
2022-10-14	17.500	18.360	17.200	18.360	17.108	3,821
2022-10-13	17.080	17.500	16.660	17.000	15.841	8,744
2022-10-12	17.140	17.400	16.860	17.140	15.971	3,471
2022-10-11	17.500	17.500	16.800	17.140	15.971	10,630
2022-10-10	17.400	18.000	17.240	17.560	16.362	4,027
2022-10-07	17.900	17.900	17.080	17.420	16.232	12,713
2022-10-06	17.400	18.000	17.400	17.880	16.661	7,755
2022-10-05	18.000	18.000	17.000	17.400	16.213	9,118
2022-10-04	17.200	18.880	17.200	17.840	16.623	13,128
2022-10-03	17.980	17.980	17.280	17.680	16.474	6,804
2022-09-30	16.400	17.900	16.200	17.900	16.679	61,301
2022-09-29	17.540	17.600	15.780	16.160	15.058	77,623
2022-09-28	18.500	18.500	17.540	18.480	17.220	23,506
2022-09-27	19.000	19.060	18.220	18.520	17.257	15,857

← NewerPage 17 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.