Lastminute.com NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	15.700	15.980	15.180	15.300	14.516	38,423
2025-02-12	15.380	15.500	15.200	15.300	14.516	13,867
2025-02-11	15.040	15.400	15.040	15.300	14.516	11,429
2025-02-10	15.260	15.260	15.100	15.240	14.459	2,975
2025-02-07	15.200	15.380	15.140	15.260	14.478	4,289
2025-02-06	15.280	15.580	15.260	15.460	14.668	7,537
2025-02-05	15.420	15.420	15.140	15.400	14.611	3,259
2025-02-04	15.260	15.480	15.120	15.400	14.611	3,210
2025-02-03	16.000	16.000	15.260	15.500	14.706	56,771
2025-01-31	16.200	16.200	15.820	15.820	15.009	951
2025-01-30	15.620	16.200	15.400	16.200	15.370	9,646
2025-01-29	15.800	15.900	15.600	15.900	15.085	1,477
2025-01-28	16.000	16.120	15.800	15.900	15.085	1,675
2025-01-27	15.920	16.080	15.920	16.040	15.218	2,604
2025-01-24	16.000	16.000	15.920	15.920	15.104	1,450
2025-01-23	16.180	16.180	15.980	16.000	15.180	1,497
2025-01-22	16.160	16.480	16.080	16.200	15.370	7,745
2025-01-21	16.480	16.480	16.480	16.480	15.635	80
2025-01-20	16.100	16.500	16.100	16.360	15.521	10,006
2025-01-17	16.280	16.280	16.220	16.220	15.389	1,083
2025-01-16	16.120	16.400	16.120	16.300	15.465	2,436
2025-01-15	16.420	16.420	16.160	16.340	15.502	7,158
2025-01-14	16.500	16.500	16.320	16.420	15.578	853
2025-01-13	16.400	16.500	16.320	16.500	15.654	3,349
2025-01-10	16.400	16.500	16.400	16.500	15.654	2,773
2025-01-09	16.680	16.680	16.380	16.480	15.635	1,405
2025-01-08	16.680	16.700	16.440	16.700	15.844	6,475
2025-01-07	16.120	16.700	16.120	16.600	15.749	10,613
2025-01-06	16.540	16.720	16.400	16.720	15.863	5,522
2025-01-03	16.120	16.700	15.860	16.700	15.844	5,427
2024-12-30	16.340	16.380	16.120	16.240	15.408	2,755
2024-12-27	15.780	16.780	15.780	16.360	15.521	4,157
2024-12-23	15.980	16.660	15.860	16.620	15.768	7,545
2024-12-20	15.200	15.980	15.200	15.980	15.161	9,266
2024-12-19	15.700	15.700	15.300	15.440	14.649	8,360
2024-12-18	15.900	16.040	15.700	15.880	15.066	9,227
2024-12-17	16.700	16.700	15.760	16.160	15.332	9,372
2024-12-16	16.440	16.440	15.980	16.000	15.180	6,608
2024-12-13	15.760	16.500	15.760	16.320	15.483	7,514
2024-12-12	16.320	16.340	15.220	15.220	14.440	15,438
2024-12-11	16.000	16.680	16.000	16.560	15.711	6,738
2024-12-10	16.800	16.800	16.000	16.500	15.654	4,062
2024-12-09	16.400	16.700	16.320	16.400	15.559	6,820
2024-12-06	16.680	17.000	16.600	16.700	15.844	8,025
2024-12-05	16.740	16.860	16.620	16.800	15.939	3,252
2024-12-04	16.700	16.840	16.680	16.800	15.939	3,648
2024-12-03	16.700	16.900	16.560	16.800	15.939	5,637
2024-12-02	16.700	17.000	16.520	17.000	16.129	5,650
2024-11-29	17.000	17.000	16.200	16.600	15.749	3,891
2024-11-28	16.420	16.820	16.400	16.400	15.559	1,956
2024-11-27	16.500	17.000	16.460	16.500	15.654	2,544
2024-11-26	16.760	17.020	16.400	16.700	15.844	3,726
2024-11-25	16.900	17.020	16.500	16.760	15.901	4,547
2024-11-22	17.140	17.140	16.920	17.040	16.167	3,293
2024-11-21	17.000	17.120	16.700	16.720	15.863	3,612
2024-11-20	17.000	17.160	16.840	17.000	16.129	4,263
2024-11-19	16.520	17.200	16.400	17.200	16.318	5,230
2024-11-18	16.500	16.880	16.200	16.300	15.465	6,983
2024-11-15	17.000	17.000	15.660	16.500	15.654	11,360
2024-11-14	17.300	17.380	17.020	17.080	16.205	2,631

← NewerPage 8 of 21 · 1,260 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.