Van Lanschot NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	40.350	41.050	40.350	40.500	35.459	37,538
2024-09-04	40.000	40.500	39.750	40.500	35.459	39,121
2024-09-03	41.550	41.550	40.300	40.450	35.415	38,828
2024-09-02	41.600	41.650	41.200	41.400	36.247	32,203
2024-08-30	42.000	42.200	41.350	41.500	36.335	54,679
2024-08-29	41.750	42.150	41.600	41.900	36.685	87,024
2024-08-28	41.900	42.050	41.100	41.650	36.466	61,680
2024-08-27	39.600	42.200	39.500	41.800	36.597	253,163
2024-08-26	38.400	39.200	38.350	38.950	34.102	34,167
2024-08-23	38.850	39.050	38.200	38.600	33.796	52,104
2024-08-22	40.000	40.050	38.250	38.950	34.102	103,706
2024-08-21	39.550	39.850	39.550	39.850	34.890	29,618
2024-08-20	39.900	39.950	39.400	39.500	34.584	30,485
2024-08-19	39.900	39.950	39.650	39.850	34.890	22,195
2024-08-16	39.850	39.950	39.650	39.850	34.890	14,074
2024-08-15	39.100	39.950	39.000	39.800	34.846	42,684
2024-08-14	38.950	39.100	38.900	38.950	34.102	14,030
2024-08-13	38.900	39.050	38.450	38.750	33.927	18,317
2024-08-12	39.000	39.200	38.550	38.750	33.927	20,264
2024-08-09	38.600	39.300	38.600	39.000	34.146	32,790
2024-08-08	38.650	38.800	38.050	38.600	33.796	33,098
2024-08-07	37.400	39.100	37.350	39.100	34.233	58,282
2024-08-06	37.500	37.800	36.700	37.000	32.395	43,183
2024-08-05	35.550	37.100	35.300	37.000	32.395	115,199
2024-08-02	38.900	39.000	37.700	37.950	33.226	107,911
2024-08-01	39.950	40.200	38.950	39.050	34.190	37,187
2024-07-31	40.300	40.450	39.950	39.950	34.978	35,065
2024-07-30	40.150	40.250	39.950	40.200	35.196	14,272
2024-07-29	40.400	40.550	40.000	40.000	35.021	17,841
2024-07-26	39.800	40.400	39.750	40.100	35.109	24,464
2024-07-25	39.850	40.100	39.400	39.850	34.890	46,841
2024-07-24	40.300	40.600	40.250	40.250	35.240	26,854
2024-07-23	40.800	40.800	40.450	40.500	35.459	36,692
2024-07-22	40.200	41.150	40.200	40.750	35.678	67,353
2024-07-19	40.000	40.200	39.650	40.200	35.196	26,517
2024-07-18	39.850	40.350	39.550	40.300	35.284	49,065
2024-07-17	40.250	40.250	39.500	39.500	34.584	39,936
2024-07-16	39.250	40.300	39.100	40.250	35.240	55,842
2024-07-15	39.850	39.950	39.300	39.300	34.408	36,311
2024-07-12	39.800	40.100	39.650	39.900	34.934	53,505
2024-07-11	39.400	40.000	39.350	40.000	35.021	51,081
2024-07-10	38.850	39.400	38.650	39.400	34.496	28,951
2024-07-09	39.100	39.300	38.500	38.800	33.971	23,639
2024-07-08	39.400	39.600	39.000	39.100	34.233	61,621
2024-07-05	38.900	39.300	38.700	39.300	34.408	69,165
2024-07-04	38.800	39.000	38.500	38.550	33.752	50,922
2024-07-03	38.450	38.750	38.250	38.700	33.883	34,754
2024-07-02	37.800	38.300	37.550	38.200	33.445	42,933
2024-07-01	38.000	38.250	37.850	37.900	33.183	50,868
2024-06-28	37.500	38.150	37.450	37.500	32.832	45,308
2024-06-27	37.400	37.800	37.200	37.750	33.051	50,619
2024-06-26	37.950	38.000	36.900	37.200	32.570	53,593
2024-06-25	37.600	38.200	37.350	37.700	33.008	59,675
2024-06-24	38.200	38.400	37.750	37.750	33.051	67,315
2024-06-21	39.200	39.200	38.300	38.400	33.620	79,430
2024-06-20	39.400	39.600	38.400	39.300	34.408	219,474
2024-06-19	37.650	37.950	37.300	37.300	32.657	52,495
2024-06-18	37.550	37.800	37.150	37.550	32.876	35,617
2024-06-17	37.550	38.000	36.950	37.350	32.701	48,456
2024-06-14	37.650	38.500	36.900	37.450	32.789	85,778

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.8000 EUR
2026-05-25	3.0000 EUR
2025-06-24	1.4000 EUR
2025-05-26	2.7500 EUR
2024-05-27	2.0000 EUR
2023-12-19	2.0000 EUR
2023-05-29	1.7500 EUR
2022-12-20	1.5000 EUR
2022-05-27	2.0000 EUR
2021-10-04	1.9500 EUR
2021-06-01	0.2000 EUR
2020-06-01	1.2653 EUR
2019-12-19	1.5000 EUR
2019-05-24	1.4500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.