Lastminute.com NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	12.800	13.850	12.500	13.850	13.140	35,751
2025-05-12	12.650	12.800	12.400	12.800	12.144	11,672
2025-05-09	12.600	12.650	12.350	12.650	12.002	2,960
2025-05-08	12.400	12.600	12.350	12.600	11.954	4,121
2025-05-07	12.650	12.650	12.250	12.600	11.954	4,801
2025-05-06	12.750	12.750	12.450	12.650	12.002	5,754
2025-05-05	12.500	12.700	12.450	12.550	11.907	19,334
2025-05-02	12.700	12.700	12.500	12.700	12.049	6,823
2025-04-30	12.600	12.700	12.500	12.650	12.002	7,336
2025-04-29	12.650	12.850	12.650	12.700	12.049	3,020
2025-04-28	12.800	12.850	12.750	12.750	12.096	3,778
2025-04-25	12.600	12.850	12.600	12.850	12.191	3,114
2025-04-24	12.700	12.800	12.700	12.700	12.049	6,086
2025-04-23	12.200	12.900	12.200	12.800	12.144	27,553
2025-04-22	12.050	12.250	12.000	12.000	11.385	11,916
2025-04-17	12.100	12.350	12.100	12.350	11.717	8,067
2025-04-16	12.900	12.900	12.100	12.400	11.764	27,114
2025-04-15	12.350	12.900	12.250	12.900	12.239	8,035
2025-04-14	12.500	12.700	12.350	12.600	11.954	9,357
2025-04-11	12.200	12.350	12.200	12.300	11.670	11,056
2025-04-10	13.250	13.250	12.100	12.300	11.670	5,433
2025-04-09	12.950	13.000	12.000	12.000	11.385	6,213
2025-04-08	12.900	12.900	12.150	12.450	11.812	7,842
2025-04-07	13.200	13.250	12.200	12.200	11.575	16,955
2025-04-04	14.100	14.100	13.600	13.620	12.922	3,360
2025-04-03	14.300	14.320	14.100	14.120	13.396	7,304
2025-04-02	14.100	14.480	14.100	14.300	13.567	2,494
2025-04-01	14.120	14.440	14.120	14.300	13.567	2,526
2025-03-31	14.400	14.420	14.140	14.400	13.662	4,156
2025-03-28	14.820	14.820	14.260	14.400	13.662	3,781
2025-03-27	14.300	14.820	14.140	14.500	13.757	9,803
2025-03-26	14.240	14.680	14.240	14.300	13.567	4,486
2025-03-25	14.360	14.360	14.120	14.120	13.396	1,081
2025-03-24	14.180	14.300	14.140	14.140	13.415	2,435
2025-03-21	14.820	14.820	14.000	14.120	13.396	8,602
2025-03-20	14.620	14.620	14.340	14.460	13.719	2,174
2025-03-19	14.120	14.700	14.120	14.660	13.909	7,235
2025-03-18	14.380	14.380	14.100	14.100	13.377	1,338
2025-03-17	14.340	14.480	14.100	14.420	13.681	4,573
2025-03-14	14.100	14.300	14.100	14.300	13.567	1,764
2025-03-13	14.120	14.460	14.100	14.100	13.377	2,672
2025-03-12	14.240	14.320	14.100	14.120	13.396	2,578
2025-03-11	14.100	14.500	14.100	14.220	13.491	2,525
2025-03-10	14.280	14.640	14.100	14.640	13.890	2,603
2025-03-07	14.500	14.600	14.200	14.540	13.795	3,395
2025-03-06	14.100	14.560	14.100	14.500	13.757	5,459
2025-03-05	13.600	14.620	13.600	14.100	13.377	8,908
2025-03-04	14.020	14.040	13.820	13.820	13.112	2,349
2025-03-03	14.100	14.120	14.040	14.100	13.377	404
2025-02-28	14.040	14.040	14.040	14.040	13.320	1,289
2025-02-27	14.060	14.400	14.020	14.400	13.662	3,639
2025-02-26	14.960	14.960	13.780	14.060	13.339	8,465
2025-02-25	14.400	14.940	14.260	14.940	14.174	7,625
2025-02-24	15.120	15.120	14.120	14.360	13.624	11,291
2025-02-21	15.000	15.340	15.000	15.100	14.326	4,725
2025-02-20	15.200	15.200	15.000	15.000	14.231	1,765
2025-02-19	15.060	15.200	14.900	15.200	14.421	7,094
2025-02-18	15.160	15.220	15.040	15.040	14.269	6,119
2025-02-17	15.220	15.300	15.100	15.260	14.478	11,040
2025-02-14	15.300	15.300	15.300	15.300	14.516	9,922

← NewerPage 7 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.