Lastminute.com NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	40.100	40.700	39.300	39.500	36.806	24,576
2022-01-07	40.900	41.400	40.100	40.100	37.365	18,906
2022-01-06	41.000	41.500	40.300	41.500	38.670	17,429
2022-01-05	41.200	43.100	41.100	41.600	38.763	32,108
2022-01-04	40.200	42.900	40.200	41.500	38.670	25,035
2022-01-03	39.000	41.500	39.000	40.200	37.458	51,171
2021-12-30	37.800	38.900	37.300	38.900	36.247	12,162
2021-12-29	38.700	38.700	36.900	37.500	34.943	9,246
2021-12-28	38.000	38.900	38.000	38.400	35.781	6,757
2021-12-27	38.000	38.000	36.600	37.800	35.222	5,880
2021-12-23	38.000	38.000	37.100	37.300	34.756	5,708
2021-12-22	36.600	37.900	36.300	37.900	35.315	11,213
2021-12-21	34.200	36.000	34.200	36.000	33.545	13,143
2021-12-20	34.000	34.800	33.600	34.500	32.147	19,247
2021-12-17	35.000	35.000	34.000	34.800	32.427	17,113
2021-12-16	35.500	35.700	34.700	35.000	32.613	6,381
2021-12-15	36.000	36.000	34.800	35.500	33.079	7,692
2021-12-14	35.700	35.900	35.000	35.300	32.893	10,918
2021-12-13	36.300	36.500	35.700	36.000	33.545	10,414
2021-12-10	36.300	36.600	35.500	36.600	34.104	3,412
2021-12-09	36.600	37.000	35.500	36.400	33.918	10,402
2021-12-08	37.100	37.900	35.600	37.000	34.477	22,921
2021-12-07	35.900	37.400	35.600	36.700	34.197	25,291
2021-12-06	34.200	35.600	33.500	35.100	32.706	19,856
2021-12-03	34.900	35.800	33.500	34.100	31.774	29,502
2021-12-02	36.200	36.200	33.400	33.500	31.215	37,794
2021-12-01	34.800	36.500	33.700	36.000	33.545	23,045
2021-11-30	34.900	35.500	34.300	35.000	32.613	14,931
2021-11-29	36.100	37.200	34.700	35.600	33.172	30,998
2021-11-26	37.800	38.000	35.600	36.200	33.731	63,646
2021-11-25	39.100	39.800	38.700	39.200	36.527	5,532
2021-11-24	38.700	40.500	38.200	39.600	36.899	25,413
2021-11-23	40.000	40.100	38.200	38.700	36.061	18,126
2021-11-22	40.000	40.900	39.500	40.300	37.552	29,981
2021-11-19	40.000	41.300	39.900	40.600	37.831	30,882
2021-11-18	41.000	41.200	40.100	40.600	37.831	38,671
2021-11-17	44.000	44.000	41.100	41.600	38.763	83,587
2021-11-16	43.800	45.600	43.800	44.300	41.279	28,858
2021-11-15	44.000	44.900	43.500	44.200	41.186	32,623
2021-11-12	44.200	44.800	43.200	43.700	40.720	42,180
2021-11-11	43.900	44.400	42.700	44.000	40.999	17,854
2021-11-10	43.800	43.900	43.200	43.700	40.720	6,154
2021-11-09	43.100	44.100	43.100	44.000	40.999	9,877
2021-11-08	43.800	44.300	43.000	43.900	40.906	23,644
2021-11-05	43.100	44.800	42.500	43.800	40.813	49,121
2021-11-04	42.300	43.700	41.500	43.200	40.254	12,048
2021-11-03	43.100	43.100	42.000	42.600	39.695	37,927
2021-11-02	44.000	44.000	42.700	43.600	40.626	14,059
2021-11-01	43.700	44.100	43.500	44.000	40.999	8,629
2021-10-29	43.900	44.400	42.700	44.000	40.999	15,043
2021-10-28	44.200	44.500	43.500	44.000	40.999	29,869
2021-10-27	43.000	44.500	43.000	44.000	40.999	18,486
2021-10-26	42.500	44.000	42.500	43.000	40.067	5,105
2021-10-25	42.800	43.000	42.000	42.800	39.881	7,514
2021-10-22	43.800	44.500	43.200	43.500	40.533	7,806
2021-10-21	42.500	44.200	42.500	43.900	40.906	18,919
2021-10-20	41.900	43.500	41.900	42.500	39.601	6,654

← NewerPage 21 of 21 · 1,257 trading days

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.