Lastminute.com NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	14.100	14.100	13.000	13.000	13.000	10,885
2026-07-23	13.550	14.100	13.500	13.800	13.800	13,758
2026-07-22	13.200	13.550	13.150	13.150	13.150	7,414
2026-07-21	13.000	13.450	13.000	13.250	13.250	19,569
2026-07-20	12.850	13.000	12.800	12.800	12.800	2,557
2026-07-17	13.050	13.150	12.950	13.000	13.000	2,404
2026-07-16	13.100	13.150	13.100	13.150	13.150	441
2026-07-15	12.900	13.250	12.900	13.100	13.100	2,643
2026-07-14	12.950	13.050	12.950	12.950	12.950	1,579
2026-07-13	13.000	13.050	12.950	12.950	12.950	2,769
2026-07-10	13.000	13.300	13.000	13.050	13.050	2,634
2026-07-09	13.050	13.250	12.950	13.250	13.250	3,780
2026-07-08	12.850	13.200	12.850	13.000	13.000	10,181
2026-07-07	12.900	13.200	12.900	13.000	13.000	4,779
2026-07-06	13.100	13.200	12.850	13.150	13.150	5,112
2026-07-03	12.950	13.150	12.850	13.050	13.050	3,838
2026-07-02	12.650	13.000	12.650	13.000	13.000	5,310
2026-07-01	12.900	12.950	12.700	12.950	12.950	1,983
2026-06-30	12.500	13.000	12.350	12.900	12.522	8,571
2026-06-29	13.100	13.100	12.850	12.900	12.522	7,246
2026-06-26	12.500	13.050	12.500	13.000	12.620	10,028
2026-06-25	12.700	13.000	12.700	13.000	12.620	3,708
2026-06-24	12.800	12.800	12.700	12.750	12.377	3,564
2026-06-23	13.000	13.000	12.800	13.000	12.620	4,757
2026-06-22	12.950	13.250	12.750	13.200	12.814	11,163
2026-06-19	12.400	13.000	12.400	12.900	12.522	11,637
2026-06-18	12.600	12.600	12.400	12.400	12.037	320
2026-06-17	13.200	13.650	12.500	12.600	12.231	23,579
2026-06-16	12.950	12.950	12.250	12.500	12.134	6,506
2026-06-15	12.950	13.100	12.500	12.950	12.571	16,812
2026-06-12	12.100	13.200	12.100	12.700	12.328	10,559
2026-06-11	12.500	12.500	12.000	12.150	11.794	4,498
2026-06-10	12.550	12.700	12.550	12.700	12.328	888
2026-06-09	12.650	12.900	12.500	12.550	12.183	2,342
2026-06-08	12.650	12.700	12.350	12.700	12.328	1,840
2026-06-05	13.150	13.150	12.700	12.900	12.522	1,786
2026-06-04	12.700	13.150	12.700	12.750	12.377	11,959
2026-06-03	13.100	13.150	12.600	12.600	12.231	3,675
2026-06-02	13.150	13.350	13.000	13.350	12.959	4,917
2026-06-01	13.450	13.450	12.950	13.100	12.717	7,631
2026-05-29	13.250	13.750	13.200	13.700	13.299	14,608
2026-05-28	12.850	13.250	12.750	13.150	12.765	7,835
2026-05-27	12.900	12.900	12.550	12.800	12.425	1,804
2026-05-26	11.900	12.900	11.900	12.900	12.522	15,499
2026-05-22	12.100	12.100	11.900	11.900	11.552	9,542
2026-05-21	12.300	12.400	12.100	12.300	11.940	5,101
2026-05-20	12.000	12.650	12.000	12.250	11.891	3,091
2026-05-19	12.000	12.700	12.000	12.450	12.086	8,395
2026-05-18	11.900	12.500	11.900	12.500	12.134	1,093
2026-05-15	12.100	12.300	12.050	12.300	11.940	17,749
2026-05-13	12.000	12.250	11.600	12.150	11.794	11,077
2026-05-12	12.350	12.400	12.000	12.050	11.697	5,154
2026-05-11	12.700	12.800	12.400	12.750	12.377	6,141
2026-05-08	12.600	12.650	12.400	12.650	12.280	7,909
2026-05-07	12.200	12.850	12.100	12.850	12.474	9,987
2026-05-06	11.350	12.450	11.350	12.200	11.843	45,658
2026-05-05	11.300	11.550	11.250	11.250	10.921	2,663
2026-05-04	11.700	11.700	11.350	11.350	11.018	12,294
2026-04-30	12.700	12.700	11.800	11.800	11.455	2,179
2026-04-29	11.800	11.950	11.750	11.850	11.503	3,440

← NewerPage 2 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.