Lastminute.com NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	30.300	31.150	29.950	30.650	28.560	2,719
2022-06-30	30.100	30.750	29.600	30.600	28.513	8,009
2022-06-29	31.700	31.800	29.850	31.250	29.119	16,209
2022-06-28	32.400	32.500	31.400	31.400	29.259	1,288
2022-06-27	31.250	32.100	31.250	31.950	29.771	2,091
2022-06-24	31.200	32.150	31.200	31.850	29.678	3,661
2022-06-23	32.100	32.500	31.700	32.500	30.284	15,962
2022-06-22	32.300	32.400	31.700	32.150	29.957	3,299
2022-06-21	31.600	32.800	31.550	32.450	30.237	7,612
2022-06-20	33.000	33.050	31.200	32.000	29.818	11,017
2022-06-17	31.100	32.250	30.400	32.250	30.051	13,291
2022-06-16	30.300	30.300	28.950	29.500	27.488	17,709
2022-06-15	30.500	30.600	29.900	30.300	28.234	8,499
2022-06-14	31.150	31.200	30.000	30.300	28.234	12,079
2022-06-13	33.050	33.100	30.450	31.400	29.259	25,730
2022-06-10	33.250	33.250	32.600	33.150	30.889	14,572
2022-06-09	33.850	33.850	32.850	33.600	31.308	13,837
2022-06-08	34.250	34.300	33.100	33.800	31.495	59,261
2022-06-07	34.300	35.000	33.600	34.300	31.961	29,639
2022-06-03	35.000	35.000	34.400	34.400	32.054	3,931
2022-06-02	36.300	36.300	34.450	34.450	32.101	4,960
2022-06-01	35.200	35.300	34.100	34.100	31.774	5,592
2022-05-31	35.600	36.050	35.300	35.350	32.939	9,803
2022-05-30	36.000	37.000	36.000	36.150	33.685	4,405
2022-05-27	35.000	36.450	34.300	36.350	33.871	18,365
2022-05-25	34.200	35.350	33.200	34.300	31.961	25,031
2022-05-24	34.850	34.850	33.500	34.000	31.681	21,356
2022-05-23	34.400	35.200	33.300	35.200	32.799	13,394
2022-05-20	34.100	35.200	33.600	34.400	32.054	7,803
2022-05-19	33.350	34.750	32.450	33.900	31.588	21,128
2022-05-18	33.300	34.450	33.150	33.550	31.262	22,552
2022-05-17	33.600	33.850	33.200	33.600	31.308	39,528
2022-05-16	34.300	34.550	33.550	34.100	31.774	35,536
2022-05-13	34.300	35.100	33.550	33.950	31.635	14,380
2022-05-12	35.100	35.100	33.600	34.400	32.054	11,639
2022-05-11	36.000	36.000	34.350	34.700	32.333	19,365
2022-05-10	34.700	34.700	33.200	34.400	32.054	14,310
2022-05-09	37.000	37.000	34.300	34.700	32.333	12,420
2022-05-06	36.250	37.650	36.100	37.000	34.477	7,602
2022-05-05	38.200	38.500	36.800	36.850	34.337	9,425
2022-05-04	36.200	38.000	36.200	38.000	35.408	7,671
2022-05-03	37.900	38.450	37.750	37.850	35.269	8,641
2022-05-02	37.400	38.000	36.800	37.500	34.943	5,691
2022-04-29	37.150	38.000	37.150	37.700	35.129	2,726
2022-04-28	36.200	37.050	36.200	36.950	34.430	3,209
2022-04-27	37.500	37.500	36.000	36.200	33.731	3,760
2022-04-26	37.500	37.700	36.500	37.150	34.616	5,616
2022-04-25	37.300	37.900	36.750	37.150	34.616	8,208
2022-04-22	38.950	38.950	37.500	37.500	34.943	4,898
2022-04-21	38.000	38.650	38.000	38.350	35.735	6,375
2022-04-20	38.600	38.600	37.600	38.100	35.502	10,068
2022-04-19	37.700	38.500	37.200	38.300	35.688	9,086
2022-04-14	36.750	38.000	36.700	37.250	34.710	3,856
2022-04-13	36.750	37.100	35.600	37.100	34.570	7,309
2022-04-12	36.500	37.200	36.250	36.750	34.244	8,851
2022-04-11	37.250	37.350	36.250	36.700	34.197	11,601
2022-04-08	35.750	38.550	35.750	37.250	34.710	13,601
2022-04-07	37.050	38.000	36.050	36.450	33.964	8,943
2022-04-06	39.600	39.600	37.000	37.250	34.710	6,854
2022-04-05	40.000	40.000	38.500	38.850	36.200	19,129

← NewerPage 19 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.