Lastminute.com NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	19.240	19.340	18.580	19.200	17.891	10,853
2022-09-23	19.700	19.800	19.360	19.440	18.114	11,027
2022-09-22	19.600	20.300	19.180	19.960	18.599	12,541
2022-09-21	20.250	20.400	19.800	20.100	18.729	4,278
2022-09-20	21.000	21.650	20.500	20.650	19.242	8,899
2022-09-19	21.000	21.550	20.500	20.800	19.381	4,278
2022-09-16	20.600	21.000	20.250	20.450	19.055	20,110
2022-09-15	21.600	21.600	21.000	21.000	19.568	5,401
2022-09-14	22.300	22.550	21.600	21.850	20.360	2,424
2022-09-13	22.200	23.300	21.650	21.850	20.360	25,345
2022-09-12	22.200	22.750	22.100	22.250	20.733	2,460
2022-09-09	22.500	22.500	22.100	22.100	20.593	4,162
2022-09-08	23.200	23.200	22.000	22.400	20.872	9,475
2022-09-07	22.850	23.200	22.500	22.900	21.338	15,551
2022-09-06	23.350	23.900	22.550	22.550	21.012	14,477
2022-09-05	22.100	23.400	22.100	23.350	21.758	8,620
2022-09-02	22.750	22.900	22.500	22.800	21.245	2,199
2022-09-01	23.550	23.800	22.600	22.800	21.245	6,318
2022-08-31	22.800	23.600	22.800	23.550	21.944	7,610
2022-08-30	22.550	22.850	22.450	22.800	21.245	8,782
2022-08-29	22.400	23.000	22.350	22.750	21.198	2,586
2022-08-26	23.050	23.200	22.750	23.200	21.618	3,566
2022-08-25	23.000	23.300	22.800	23.250	21.664	7,029
2022-08-24	22.300	23.000	22.250	22.900	21.338	13,016
2022-08-23	22.650	23.000	22.350	23.000	21.431	6,124
2022-08-22	22.600	22.650	22.000	22.300	20.779	7,248
2022-08-19	23.300	23.300	22.700	22.800	21.245	14,686
2022-08-18	22.500	23.350	22.500	23.050	21.478	8,757
2022-08-17	23.100	23.100	22.000	22.400	20.872	4,586
2022-08-16	22.800	22.800	21.800	22.450	20.919	8,025
2022-08-15	23.550	23.600	22.550	22.550	21.012	3,199
2022-08-12	22.500	23.250	22.000	23.000	21.431	14,075
2022-08-11	22.500	22.750	22.000	22.700	21.152	7,654
2022-08-10	21.400	22.350	21.250	22.100	20.593	22,335
2022-08-09	21.750	21.750	21.000	21.100	19.661	11,937
2022-08-08	22.950	22.950	21.550	21.650	20.173	13,096
2022-08-05	24.450	24.450	21.450	21.800	20.313	16,232
2022-08-04	22.000	22.450	21.600	21.850	20.360	13,305
2022-08-03	20.650	22.250	20.650	22.150	20.639	10,813
2022-08-02	20.500	20.800	19.780	20.600	19.195	22,110
2022-07-29	21.000	21.050	20.100	20.350	18.962	21,566
2022-07-28	20.800	22.000	20.600	21.000	19.568	25,202
2022-07-27	20.500	21.200	20.000	20.900	19.475	15,918
2022-07-26	19.160	20.400	19.100	20.000	18.636	45,166
2022-07-25	20.000	20.000	18.880	19.000	17.704	114,853
2022-07-22	24.500	24.500	19.400	19.400	18.077	138,086
2022-07-21	26.500	26.500	25.250	25.350	23.621	22,344
2022-07-20	27.950	28.500	25.200	25.700	23.947	56,015
2022-07-19	28.800	29.250	28.650	28.700	26.743	7,762
2022-07-18	28.350	29.050	28.350	29.050	27.069	6,153
2022-07-15	29.200	29.200	27.850	28.150	26.230	6,394
2022-07-14	28.900	28.900	27.600	28.350	26.417	10,216
2022-07-13	29.000	29.100	28.500	28.700	26.743	3,870
2022-07-12	29.300	29.450	28.550	29.000	27.022	5,981
2022-07-11	30.000	30.200	29.500	29.800	27.768	7,924
2022-07-08	29.700	30.950	29.600	30.550	28.466	9,027
2022-07-07	29.750	30.550	29.450	29.950	27.907	23,252
2022-07-06	30.000	30.300	28.950	29.500	27.488	13,062
2022-07-05	30.700	31.200	28.050	29.450	27.442	13,723
2022-07-04	30.900	30.900	30.250	30.250	28.187	1,790

← NewerPage 18 of 22 · 1,261 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.