Lastminute.com NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	39.000	39.650	38.250	39.400	36.713	12,416
2022-04-01	39.900	39.900	38.250	38.250	35.641	10,288
2022-03-31	39.900	40.400	38.600	38.600	35.967	13,978
2022-03-30	40.200	40.400	39.300	39.900	37.179	23,912
2022-03-29	39.900	40.300	39.100	39.900	37.179	22,234
2022-03-28	39.000	40.700	38.900	39.000	36.340	36,242
2022-03-25	40.200	40.200	38.600	39.000	36.340	21,267
2022-03-24	39.800	40.500	38.900	40.200	37.458	33,064
2022-03-23	39.100	39.600	38.000	38.000	35.408	20,272
2022-03-22	37.600	39.100	37.500	38.800	36.154	13,824
2022-03-21	38.000	38.400	37.000	37.000	34.477	10,369
2022-03-18	38.000	38.500	36.700	36.700	34.197	23,940
2022-03-17	37.700	38.200	37.400	38.000	35.408	6,443
2022-03-16	37.200	38.300	36.800	37.600	35.036	12,029
2022-03-15	35.000	36.500	34.200	36.000	33.545	12,135
2022-03-14	35.300	35.800	34.800	35.200	32.799	10,364
2022-03-11	34.700	36.000	34.100	35.500	33.079	11,580
2022-03-10	36.400	36.400	33.200	33.700	31.402	31,275
2022-03-09	34.200	35.500	34.100	35.400	32.986	27,519
2022-03-08	31.000	34.900	31.000	33.000	30.749	15,326
2022-03-07	32.700	35.000	31.100	33.900	31.588	50,824
2022-03-04	35.800	35.800	33.800	34.900	32.520	43,790
2022-03-03	39.900	39.900	36.100	36.400	33.918	30,184
2022-03-02	37.900	39.400	36.600	39.400	36.713	18,473
2022-03-01	40.000	40.200	37.500	37.500	34.943	18,440
2022-02-28	40.300	41.000	39.200	39.800	37.086	32,523
2022-02-25	41.000	42.500	39.700	42.100	39.229	21,955
2022-02-24	39.900	41.700	38.500	40.900	38.111	32,060
2022-02-23	41.000	42.200	40.800	41.800	38.949	28,899
2022-02-22	38.000	40.800	38.000	40.800	38.017	24,698
2022-02-21	40.800	40.800	39.000	39.700	36.992	29,772
2022-02-18	41.800	42.000	40.000	40.000	37.272	38,906
2022-02-17	42.400	43.000	41.500	41.900	39.042	19,314
2022-02-16	44.000	44.000	41.600	43.000	40.067	52,915
2022-02-15	42.600	45.000	42.000	44.000	40.999	75,927
2022-02-14	44.100	44.100	41.500	42.500	39.601	49,234
2022-02-11	46.500	46.600	43.900	45.000	41.931	45,676
2022-02-10	45.100	48.000	45.100	46.900	43.701	138,844
2022-02-09	41.700	46.800	41.700	45.000	41.931	124,172
2022-02-08	41.300	41.400	40.500	41.300	38.483	6,890
2022-02-07	41.000	41.400	39.300	41.100	38.297	24,909
2022-02-04	41.000	41.400	40.500	41.200	38.390	17,742
2022-02-03	41.400	41.400	39.600	40.500	37.738	23,496
2022-02-02	40.300	41.400	39.700	39.800	37.086	26,459
2022-02-01	40.500	40.500	39.500	40.300	37.552	26,079
2022-01-31	38.900	40.500	38.900	40.000	37.272	22,121
2022-01-28	38.100	39.500	37.900	38.400	35.781	13,918
2022-01-27	38.300	38.700	37.600	38.700	36.061	8,509
2022-01-26	38.000	39.700	37.300	38.600	35.967	12,087
2022-01-25	35.400	36.900	35.400	36.500	34.011	8,071
2022-01-24	37.700	37.700	35.000	35.600	33.172	16,541
2022-01-21	38.500	39.300	37.600	38.000	35.408	7,975
2022-01-20	37.800	39.900	37.700	39.100	36.433	6,670
2022-01-19	39.000	39.000	37.600	38.100	35.502	4,691
2022-01-18	39.400	39.400	37.700	38.700	36.061	11,445
2022-01-17	39.900	39.900	38.500	39.000	36.340	9,916
2022-01-14	39.000	39.200	38.500	38.500	35.874	21,791
2022-01-13	39.400	40.400	39.000	39.600	36.899	9,726
2022-01-12	39.000	40.700	39.000	40.000	37.272	11,651
2022-01-11	39.600	40.000	39.000	39.600	36.899	9,588

← NewerPage 20 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.