Lastminute.com NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	14.250	14.250	13.950	14.100	13.687	2,885
2026-01-30	14.300	14.300	14.000	14.250	13.833	5,343
2026-01-29	14.450	14.500	14.250	14.300	13.881	4,552
2026-01-28	14.500	14.700	14.500	14.650	14.221	3,022
2026-01-27	14.550	14.550	14.300	14.400	13.979	6,898
2026-01-26	14.500	15.000	14.400	14.450	14.027	7,415
2026-01-23	14.800	15.100	14.750	15.000	14.561	17,323
2026-01-22	14.750	14.750	14.450	14.600	14.173	13,137
2026-01-21	14.700	14.700	14.050	14.400	13.979	11,055
2026-01-20	14.200	14.550	14.200	14.450	14.027	7,664
2026-01-19	14.700	14.700	14.250	14.300	13.881	7,849
2026-01-16	15.000	15.000	14.550	14.650	14.221	8,733
2026-01-15	14.750	15.000	14.750	15.000	14.561	20,475
2026-01-14	14.650	15.000	14.500	14.750	14.318	21,080
2026-01-13	14.450	14.550	14.050	14.550	14.124	21,565
2026-01-12	14.750	15.000	14.000	14.500	14.076	59,644
2026-01-09	14.600	14.750	14.350	14.500	14.076	23,722
2026-01-08	14.200	14.700	14.000	14.350	13.930	30,040
2026-01-07	13.750	14.250	13.700	14.250	13.833	19,059
2026-01-06	13.100	13.700	13.000	13.700	13.299	30,271
2026-01-05	13.200	13.250	12.800	13.000	12.620	19,877
2025-12-30	13.100	13.200	12.900	13.000	12.620	20,224
2025-12-29	12.500	12.950	12.500	12.800	12.425	23,748
2025-12-23	12.600	12.950	12.600	12.700	12.328	17,226
2025-12-22	12.550	12.800	12.500	12.600	12.231	15,785
2025-12-19	12.800	12.800	12.550	12.600	12.231	17,606
2025-12-18	12.550	12.900	12.550	12.800	12.425	12,892
2025-12-17	12.700	12.800	12.600	12.600	12.231	9,648
2025-12-16	12.600	12.850	12.500	12.600	12.231	41,096
2025-12-15	12.850	12.950	12.650	12.650	12.280	22,703
2025-12-12	13.150	13.150	12.550	12.600	12.231	37,497
2025-12-11	13.000	13.050	12.700	12.900	12.522	28,873
2025-12-10	12.550	13.000	12.500	12.500	12.134	42,507
2025-12-09	12.150	12.900	12.150	12.500	12.134	28,738
2025-12-08	12.150	12.300	12.050	12.100	11.746	19,260
2025-12-05	12.100	12.100	11.950	11.950	11.600	8,243
2025-12-04	12.100	12.200	11.850	12.150	11.794	23,096
2025-12-03	12.000	12.300	11.950	11.950	11.600	19,243
2025-12-02	12.200	12.200	11.900	12.050	11.697	4,436
2025-12-01	12.200	12.200	11.900	12.000	11.649	11,826
2025-11-28	12.500	12.700	12.000	12.000	11.649	42,601
2025-11-27	13.150	13.150	12.250	12.300	11.940	9,378
2025-11-26	12.500	12.500	12.150	12.200	11.843	7,227
2025-11-25	13.200	13.200	12.300	12.300	11.940	7,091
2025-11-24	13.450	13.450	12.500	12.500	12.134	3,855
2025-11-21	13.250	13.500	12.950	13.100	12.717	8,254
2025-11-20	13.600	13.800	13.250	13.250	12.862	2,618
2025-11-19	13.700	13.900	13.700	13.800	13.396	1,823
2025-11-18	13.900	13.950	13.750	13.950	13.542	2,017
2025-11-17	13.400	14.100	13.250	13.900	13.493	1,809
2025-11-14	14.000	14.050	13.800	13.850	13.445	8,649
2025-11-13	14.200	14.200	14.000	14.050	13.639	1,654
2025-11-12	14.100	14.200	14.000	14.100	13.687	2,855
2025-11-11	14.200	14.350	14.000	14.200	13.784	5,325
2025-11-10	14.300	14.450	14.000	14.100	13.687	6,114
2025-11-07	13.950	14.100	13.950	14.050	13.639	6,985
2025-11-06	14.200	14.350	14.000	14.000	13.590	8,939
2025-11-05	13.200	13.200	13.100	13.100	12.717	1,617
2025-11-04	13.200	13.200	13.150	13.150	12.765	1,082
2025-11-03	12.950	13.350	12.950	13.100	12.717	3,701

← NewerPage 4 of 21 · 1,258 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.