Van Lanschot NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	27.900	28.000	27.200	27.350	22.768	153,994
2023-12-19	28.200	28.350	27.650	27.800	23.142	292,609
2023-12-18	29.850	30.150	29.500	30.050	23.350	281,317
2023-12-15	30.000	30.350	29.700	29.800	23.156	295,040
2023-12-14	29.500	30.000	29.250	30.000	23.312	205,106
2023-12-13	29.050	29.200	28.850	29.150	22.651	74,268
2023-12-12	29.400	29.450	28.950	29.050	22.573	144,355
2023-12-11	29.450	29.650	29.300	29.400	22.845	109,385
2023-12-08	29.400	29.600	29.150	29.350	22.806	73,866
2023-12-07	29.300	29.650	29.150	29.400	22.845	64,791
2023-12-06	29.150	29.500	29.100	29.400	22.845	37,418
2023-12-05	29.150	29.250	28.850	29.150	22.651	52,993
2023-12-04	29.350	29.650	29.000	29.100	22.612	98,872
2023-12-01	28.900	29.400	28.900	29.300	22.768	35,713
2023-11-30	28.750	29.150	28.700	28.900	22.457	97,781
2023-11-29	28.450	28.800	28.350	28.750	22.340	53,257
2023-11-28	28.450	28.600	28.350	28.500	22.146	38,048
2023-11-27	28.600	28.750	28.450	28.450	22.107	44,703
2023-11-24	28.300	28.600	28.300	28.600	22.224	27,230
2023-11-23	28.450	28.500	28.050	28.250	21.952	51,189
2023-11-22	28.400	28.700	28.350	28.450	22.107	18,097
2023-11-21	28.450	28.700	28.350	28.450	22.107	44,607
2023-11-20	28.700	28.800	28.450	28.600	22.224	60,464
2023-11-17	28.150	28.700	28.150	28.600	22.224	75,430
2023-11-16	27.850	28.350	27.800	28.150	21.874	69,925
2023-11-15	27.650	28.200	27.650	28.000	21.757	78,358
2023-11-14	26.750	27.750	26.700	27.650	21.485	110,623
2023-11-13	26.500	26.850	26.450	26.750	20.786	47,205
2023-11-10	26.700	26.700	26.250	26.400	20.514	38,869
2023-11-09	26.500	26.750	26.250	26.750	20.786	31,579
2023-11-08	26.500	26.500	26.050	26.350	20.475	44,395
2023-11-07	26.650	26.850	26.450	26.550	20.631	43,286
2023-11-06	26.900	27.100	26.700	26.700	20.747	89,014
2023-11-03	26.650	26.900	26.500	26.700	20.747	55,868
2023-11-02	25.900	26.500	25.400	26.300	20.436	131,360
2023-11-01	25.400	25.700	25.300	25.400	19.737	57,883
2023-10-31	25.850	26.000	25.350	25.350	19.698	62,349
2023-10-30	24.900	25.700	24.900	25.600	19.893	65,788
2023-10-27	24.400	25.000	24.150	24.850	19.310	96,465
2023-10-26	24.400	24.400	23.800	24.100	18.727	84,746
2023-10-25	25.100	25.100	24.400	24.500	19.038	73,751
2023-10-24	24.900	25.150	24.900	25.150	19.543	63,219
2023-10-23	24.850	24.900	24.550	24.900	19.349	53,836
2023-10-20	25.300	25.300	24.850	24.850	19.310	95,522
2023-10-19	25.600	25.650	25.150	25.450	19.776	58,682
2023-10-18	25.600	25.750	25.450	25.550	19.854	37,252
2023-10-17	25.600	25.700	25.300	25.500	19.815	31,091
2023-10-16	25.700	25.700	25.350	25.500	19.815	49,493
2023-10-13	26.200	26.200	25.500	25.500	19.815	86,901
2023-10-12	26.150	26.350	26.100	26.150	20.320	52,059
2023-10-11	25.750	26.200	25.750	26.050	20.242	61,044
2023-10-10	25.750	26.050	25.600	25.650	19.931	81,467
2023-10-09	25.500	25.900	25.400	25.600	19.893	68,851
2023-10-06	24.750	25.600	24.750	25.400	19.737	112,042
2023-10-05	24.500	24.700	24.350	24.550	19.077	56,692
2023-10-04	24.450	24.700	24.250	24.500	19.038	71,635
2023-10-03	24.800	25.100	24.500	24.550	19.077	52,480
2023-10-02	25.300	25.650	24.800	24.950	19.387	50,591
2023-09-29	25.450	25.800	25.400	25.450	19.776	73,551
2023-09-28	25.300	25.400	25.000	25.250	19.621	99,142

← NewerPage 13 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.