Van Lanschot NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	30.850	31.000	30.800	30.900	25.723	36,155
2024-03-15	30.850	31.000	30.650	30.700	25.556	127,689
2024-03-14	31.600	31.700	31.000	31.000	25.806	64,007
2024-03-13	31.800	31.950	31.500	31.500	26.222	67,119
2024-03-12	31.650	31.800	31.500	31.700	26.389	61,364
2024-03-11	31.700	31.750	31.350	31.500	26.222	81,185
2024-03-08	32.350	32.350	31.800	31.800	26.472	78,683
2024-03-07	31.800	32.300	31.750	32.300	26.888	128,515
2024-03-06	32.000	32.200	31.700	31.800	26.472	118,350
2024-03-05	31.350	32.100	31.300	32.100	26.722	218,215
2024-03-04	31.700	31.750	31.300	31.400	26.139	142,343
2024-03-01	31.500	31.850	31.300	31.600	26.306	112,960
2024-02-29	30.700	31.550	30.550	31.450	26.181	230,691
2024-02-28	31.000	31.000	30.450	30.650	25.515	114,650
2024-02-27	30.800	31.100	30.650	31.100	25.889	164,365
2024-02-26	29.950	30.700	29.900	30.700	25.556	242,182
2024-02-23	28.900	29.900	28.900	29.900	24.890	168,432
2024-02-22	28.300	29.300	27.350	28.950	24.100	349,619
2024-02-21	27.400	27.850	27.400	27.650	23.017	66,820
2024-02-20	27.850	27.850	27.250	27.500	22.893	58,607
2024-02-19	27.450	27.800	27.350	27.650	23.017	48,722
2024-02-16	27.500	27.750	27.400	27.500	22.893	52,971
2024-02-15	27.050	27.450	27.000	27.400	22.809	62,062
2024-02-14	26.500	27.000	26.500	26.950	22.435	50,164
2024-02-13	27.200	27.200	26.650	26.750	22.268	70,072
2024-02-12	26.700	27.200	26.700	27.200	22.643	38,890
2024-02-09	26.800	26.800	26.500	26.650	22.185	40,743
2024-02-08	26.800	26.950	26.650	26.650	22.185	46,113
2024-02-07	27.450	27.450	26.750	26.750	22.268	63,058
2024-02-06	27.250	27.400	27.150	27.300	22.726	42,467
2024-02-05	27.250	27.500	27.000	27.250	22.684	57,360
2024-02-02	27.700	27.750	27.300	27.300	22.726	47,512
2024-02-01	28.000	28.000	27.450	27.450	22.851	67,175
2024-01-31	28.000	28.150	27.850	27.950	23.267	64,849
2024-01-30	27.850	28.000	27.550	28.000	23.309	65,909
2024-01-29	28.300	28.300	27.800	27.800	23.142	77,672
2024-01-26	28.050	28.400	27.900	28.300	23.559	94,100
2024-01-25	27.900	28.150	27.900	27.950	23.267	47,900
2024-01-24	27.500	28.000	27.450	28.000	23.309	96,578
2024-01-23	27.050	27.400	26.800	27.300	22.726	75,039
2024-01-22	27.000	27.150	26.800	26.900	22.393	120,839
2024-01-19	26.600	27.000	26.600	26.750	22.268	98,384
2024-01-18	26.500	26.750	26.250	26.550	22.102	75,550
2024-01-17	26.800	26.800	26.350	26.450	22.018	142,293
2024-01-16	27.600	27.600	27.000	27.150	22.601	131,963
2024-01-15	27.650	27.750	27.400	27.550	22.934	54,672
2024-01-12	27.550	28.000	27.550	27.650	23.017	148,902
2024-01-11	28.050	28.250	27.500	27.550	22.934	238,614
2024-01-10	28.400	28.650	28.100	28.100	23.392	132,356
2024-01-09	28.650	28.700	28.300	28.550	23.767	87,410
2024-01-08	28.200	28.500	28.050	28.500	23.725	74,331
2024-01-05	28.250	28.300	27.900	28.150	23.434	79,485
2024-01-04	27.650	28.400	27.650	28.300	23.559	96,563
2024-01-03	28.650	28.650	27.550	27.600	22.976	158,395
2024-01-02	28.400	28.700	28.100	28.450	23.683	120,074
2023-12-29	27.850	28.250	27.700	28.150	23.434	154,154
2023-12-28	28.000	28.050	27.700	27.950	23.267	80,673
2023-12-27	27.750	28.000	27.650	27.900	23.226	120,156
2023-12-22	27.500	27.850	27.300	27.600	22.976	162,487
2023-12-21	27.150	27.450	27.150	27.400	22.809	117,829

← NewerPage 12 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.