Lastminute.com NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	11.850	12.200	11.700	11.950	11.600	5,629
2026-04-27	12.000	12.000	11.650	11.750	11.406	6,062
2026-04-24	11.800	12.000	11.800	12.000	11.649	2,673
2026-04-23	12.050	12.300	11.800	12.200	11.843	16,346
2026-04-22	12.400	12.400	11.950	12.150	11.794	21,486
2026-04-21	12.700	12.750	12.450	12.500	12.134	4,205
2026-04-20	13.100	13.100	12.900	12.900	12.522	698
2026-04-17	12.950	13.100	12.700	13.050	12.668	11,495
2026-04-16	12.450	12.800	12.450	12.700	12.328	4,699
2026-04-15	12.500	12.700	12.500	12.600	12.231	7,137
2026-04-14	12.300	12.900	12.200	12.500	12.134	7,462
2026-04-13	11.500	12.400	11.300	12.100	11.746	7,641
2026-04-10	12.050	12.300	12.050	12.300	11.940	17,360
2026-04-09	12.300	12.450	12.100	12.250	11.891	11,505
2026-04-08	11.900	12.850	11.900	12.600	12.231	18,010
2026-04-07	11.900	12.000	11.650	11.650	11.309	11,004
2026-04-02	12.000	12.000	11.400	11.900	11.552	11,635
2026-04-01	11.700	11.800	11.300	11.750	11.406	32,674
2026-03-31	11.200	11.400	11.200	11.300	10.969	4,247
2026-03-30	11.000	11.350	11.000	11.200	10.872	6,700
2026-03-27	11.350	11.350	10.850	11.100	10.775	24,503
2026-03-26	11.300	12.200	11.300	11.450	11.115	6,349
2026-03-25	11.750	11.850	11.400	11.500	11.163	16,166
2026-03-24	11.900	11.900	11.550	11.700	11.358	17,775
2026-03-23	11.500	12.250	11.300	11.850	11.503	21,099
2026-03-20	12.500	12.500	11.900	12.200	11.843	29,298
2026-03-19	12.000	12.150	11.750	12.150	11.794	21,164
2026-03-18	12.250	12.400	12.050	12.250	11.891	13,529
2026-03-17	12.350	12.700	12.250	12.400	12.037	22,834
2026-03-16	12.900	12.900	11.900	12.350	11.989	37,016
2026-03-13	12.000	12.500	11.950	12.500	12.134	34,296
2026-03-12	12.450	12.850	11.700	12.200	11.843	57,614
2026-03-11	13.100	13.100	12.500	12.600	12.231	17,359
2026-03-10	12.900	13.300	12.750	13.000	12.620	22,504
2026-03-09	12.900	12.900	12.450	12.750	12.377	15,447
2026-03-06	13.050	13.100	12.850	13.000	12.620	8,635
2026-03-05	13.450	13.700	13.000	13.100	12.717	11,833
2026-03-04	13.800	13.800	12.800	13.000	12.620	3,181
2026-03-03	12.900	13.000	12.250	12.400	12.037	33,907
2026-03-02	13.050	13.950	12.850	13.000	12.620	32,762
2026-02-27	13.650	13.850	13.400	13.600	13.202	18,585
2026-02-26	13.200	14.300	13.200	13.400	13.008	2,980
2026-02-25	13.800	13.800	13.250	13.500	13.105	14,559
2026-02-24	14.250	14.350	13.850	13.950	13.542	7,370
2026-02-23	14.200	14.250	13.800	14.150	13.736	5,238
2026-02-20	14.000	14.150	13.850	14.000	13.590	10,369
2026-02-19	14.100	14.100	13.800	13.950	13.542	13,464
2026-02-18	14.450	14.450	13.900	14.200	13.784	12,736
2026-02-17	15.300	15.300	14.500	14.500	14.076	1,814
2026-02-16	14.750	14.750	14.300	14.450	14.027	11,383
2026-02-13	15.400	15.400	14.650	14.750	14.318	7,589
2026-02-12	16.000	16.000	15.350	15.450	14.998	30,378
2026-02-11	15.600	15.800	15.100	15.750	15.289	19,336
2026-02-10	15.000	15.550	15.000	15.500	15.046	6,185
2026-02-09	15.000	15.750	15.000	15.050	14.610	36,713
2026-02-06	14.500	15.000	14.250	14.850	14.415	18,994
2026-02-05	14.450	14.500	14.250	14.350	13.930	4,878
2026-02-04	14.800	14.800	14.250	14.450	14.027	11,643
2026-02-03	15.000	15.000	14.250	14.600	14.173	36,475
2026-02-02	14.250	14.250	13.950	14.100	13.687	2,885

← NewerPage 3 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.