Lastminute.com NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	17.640	17.840	17.280	17.280	16.394	4,164
2024-11-12	17.900	17.920	17.540	17.820	16.907	2,141
2024-11-11	17.200	17.900	17.200	17.900	16.982	1,341
2024-11-08	17.100	17.300	17.100	17.160	16.280	1,752
2024-11-07	16.820	17.200	16.740	16.900	16.034	7,088
2024-11-06	16.400	17.120	16.400	17.000	16.129	13,354
2024-11-05	16.560	16.560	16.220	16.400	15.559	1,795
2024-11-04	16.740	16.740	16.000	16.000	15.180	1,369
2024-11-01	16.100	16.900	16.100	16.900	16.034	1,022
2024-10-31	16.200	16.520	15.720	16.000	15.180	4,866
2024-10-30	16.440	16.540	15.740	16.020	15.199	16,950
2024-10-29	17.840	17.840	15.900	16.040	15.218	10,073
2024-10-28	17.900	17.900	17.200	17.500	16.603	8,917
2024-10-25	18.200	18.200	17.900	18.000	17.077	3,392
2024-10-24	18.100	18.100	18.060	18.100	17.172	1,441
2024-10-23	18.000	18.200	18.000	18.100	17.172	2,821
2024-10-22	18.800	18.800	18.020	18.040	17.115	3,941
2024-10-21	17.920	18.560	17.920	18.180	17.248	2,259
2024-10-18	18.060	18.300	18.000	18.040	17.115	3,239
2024-10-17	17.920	18.980	17.920	18.000	17.077	4,496
2024-10-16	18.620	18.980	17.900	17.900	16.982	924
2024-10-15	17.920	18.900	17.920	18.900	17.931	2,955
2024-10-14	17.900	18.960	17.900	18.900	17.931	4,500
2024-10-11	18.020	18.400	17.900	17.900	16.982	1,204
2024-10-10	18.200	18.740	18.200	18.600	17.647	1,161
2024-10-09	18.580	18.580	18.040	18.040	17.115	858
2024-10-08	17.780	18.760	17.760	18.760	17.798	3,053
2024-10-07	18.560	18.560	17.780	17.780	16.869	2,341
2024-10-04	17.900	18.740	17.780	18.540	17.590	3,800
2024-10-03	18.000	18.340	17.780	17.900	16.982	2,564
2024-10-02	18.060	18.080	17.900	17.900	16.982	1,567
2024-10-01	18.200	18.200	17.880	17.900	16.982	1,771
2024-09-30	18.020	18.340	17.920	18.000	17.077	3,999
2024-09-27	18.700	18.960	18.120	18.960	17.988	2,426
2024-09-26	18.920	18.920	18.320	18.700	17.741	4,906
2024-09-25	18.920	18.980	18.720	18.720	17.760	945
2024-09-24	19.000	19.300	18.300	19.000	18.026	5,619
2024-09-23	19.000	19.000	19.000	19.000	18.026	2,671
2024-09-20	19.240	19.900	19.160	19.900	18.880	7,924
2024-09-19	18.900	19.500	18.600	19.500	18.500	4,044
2024-09-18	18.600	19.000	18.400	19.000	18.026	3,106
2024-09-17	18.800	19.200	18.600	19.200	18.216	2,562
2024-09-16	18.600	18.800	18.500	18.800	17.836	2,396
2024-09-13	18.460	18.720	18.460	18.720	17.760	2,927
2024-09-12	18.340	18.340	18.340	18.340	17.400	187
2024-09-11	18.100	18.700	17.640	18.700	17.741	2,726
2024-09-10	18.780	18.780	18.400	18.400	17.457	1,390
2024-09-09	18.060	18.600	18.000	18.600	17.647	2,678
2024-09-06	18.720	18.740	18.000	18.000	17.077	4,519
2024-09-05	19.000	19.000	18.700	18.700	17.741	13,397
2024-09-04	19.700	19.700	19.600	19.600	18.595	302
2024-09-03	19.000	19.800	18.780	19.700	18.690	1,885
2024-09-02	19.800	19.800	19.000	19.000	18.026	2,063
2024-08-30	19.480	19.800	19.000	19.800	18.785	792
2024-08-29	19.000	19.500	18.980	19.500	18.500	1,841
2024-08-28	19.500	19.500	18.800	19.380	18.387	7,163
2024-08-27	19.580	19.720	19.320	19.500	18.500	3,626
2024-08-26	19.840	19.980	19.660	19.860	18.842	2,635
2024-08-23	19.860	19.860	19.600	19.840	18.823	1,256
2024-08-22	19.560	20.000	19.560	19.840	18.823	545

← NewerPage 9 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.