Van Lanschot NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	38.000	39.900	37.500	37.550	32.876	165,089
2024-06-12	36.650	37.700	36.600	37.500	32.832	61,944
2024-06-11	37.000	37.200	36.600	36.650	32.088	62,510
2024-06-10	36.600	37.000	36.300	36.850	32.263	76,250
2024-06-07	37.200	37.250	36.950	36.950	32.351	37,947
2024-06-06	37.200	37.300	37.050	37.250	32.614	30,182
2024-06-05	37.000	37.200	36.750	37.000	32.395	48,494
2024-06-04	37.650	37.700	36.650	36.750	32.176	101,330
2024-06-03	37.900	38.150	37.650	37.650	32.964	75,710
2024-05-31	37.600	37.750	37.050	37.600	32.920	103,191
2024-05-30	36.900	37.750	36.700	37.600	32.920	57,070
2024-05-29	37.400	37.750	37.100	37.200	32.570	68,907
2024-05-28	38.300	38.350	37.400	37.600	32.920	110,803
2024-05-27	38.450	38.650	37.550	38.100	33.358	185,081
2024-05-24	40.100	40.750	40.050	40.650	33.839	100,710
2024-05-23	40.150	40.650	40.000	40.450	33.673	85,513
2024-05-22	39.750	40.450	39.550	40.000	33.298	75,505
2024-05-21	40.200	40.200	39.200	39.600	32.965	109,271
2024-05-20	40.400	40.900	40.150	40.300	33.548	94,651
2024-05-17	39.800	40.250	39.750	40.250	33.506	42,134
2024-05-16	40.350	40.500	39.650	40.050	33.340	41,494
2024-05-15	39.500	40.300	39.400	40.250	33.506	75,207
2024-05-14	39.400	39.500	39.050	39.400	32.799	71,898
2024-05-13	39.450	39.600	39.200	39.500	32.882	54,661
2024-05-10	39.900	40.050	39.100	39.450	32.840	69,210
2024-05-09	39.350	39.600	38.650	39.450	32.840	86,416
2024-05-08	38.450	39.300	38.450	39.300	32.716	159,705
2024-05-07	36.600	38.300	36.250	38.300	31.883	304,003
2024-05-06	35.050	35.700	35.050	35.450	29.511	105,165
2024-05-03	34.800	35.350	34.650	34.950	29.094	92,685
2024-05-02	33.350	34.700	33.350	34.700	28.886	145,916
2024-04-30	33.800	33.950	32.850	33.350	27.762	100,237
2024-04-29	33.300	33.750	33.200	33.700	28.054	103,154
2024-04-26	32.250	33.250	32.250	33.050	27.513	86,455
2024-04-25	32.650	32.700	32.100	32.100	26.722	69,715
2024-04-24	32.800	32.850	32.600	32.600	27.138	39,009
2024-04-23	32.750	33.000	32.600	32.750	27.263	79,786
2024-04-22	32.500	32.850	32.450	32.700	27.221	60,411
2024-04-19	32.200	32.450	32.000	32.300	26.888	41,507
2024-04-18	32.200	32.550	32.200	32.400	26.972	45,279
2024-04-17	31.300	32.400	31.300	32.150	26.763	64,387
2024-04-16	31.850	32.050	31.300	31.550	26.264	98,534
2024-04-15	32.400	32.750	32.250	32.350	26.930	99,227
2024-04-12	32.550	33.100	32.550	32.650	27.180	64,911
2024-04-11	33.000	33.000	32.500	32.550	27.096	77,983
2024-04-10	32.900	33.150	32.800	33.050	27.513	70,503
2024-04-09	33.250	33.400	32.750	32.750	27.263	68,785
2024-04-08	32.750	33.300	32.750	33.150	27.596	71,787
2024-04-05	32.200	32.700	32.200	32.650	27.180	57,968
2024-04-04	32.000	32.600	32.000	32.600	27.138	71,824
2024-04-03	31.650	32.050	31.550	32.000	26.639	124,096
2024-04-02	31.550	31.750	31.250	31.450	26.181	76,357
2024-03-28	31.400	31.700	31.350	31.500	26.222	76,524
2024-03-27	31.600	31.700	31.350	31.350	26.098	70,323
2024-03-26	31.650	31.750	31.350	31.350	26.098	57,738
2024-03-25	31.050	31.550	31.050	31.550	26.264	55,194
2024-03-22	30.850	31.200	30.800	31.200	25.973	67,902
2024-03-21	31.000	31.000	30.700	30.800	25.640	58,989
2024-03-20	30.800	30.850	30.550	30.700	25.556	69,879
2024-03-19	30.900	31.050	30.700	30.750	25.598	39,354

← NewerPage 11 of 22 · 1,281 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.