Van Lanschot NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	25.400	25.600	25.100	25.300	19.659	79,820
2023-09-26	25.700	25.700	25.350	25.450	19.776	77,771
2023-09-25	26.000	26.150	25.500	25.700	19.970	79,087
2023-09-22	26.300	26.350	25.850	26.100	20.281	104,863
2023-09-21	26.800	26.800	26.300	26.300	20.436	62,459
2023-09-20	26.250	26.850	26.150	26.800	20.825	95,492
2023-09-19	26.000	26.200	25.800	26.150	20.320	82,999
2023-09-18	26.000	26.350	25.800	26.000	20.203	139,542
2023-09-15	27.000	27.250	25.700	25.700	19.970	937,613
2023-09-14	26.950	27.050	26.450	26.650	20.708	136,843
2023-09-13	26.900	27.200	26.850	27.000	20.980	71,325
2023-09-12	27.050	27.100	26.850	26.900	20.903	75,235
2023-09-11	27.300	27.400	27.050	27.050	21.019	64,935
2023-09-08	27.200	27.400	26.900	27.250	21.175	87,936
2023-09-07	28.000	28.000	27.200	27.300	21.214	80,003
2023-09-06	27.900	28.350	27.850	28.150	21.874	102,212
2023-09-05	27.200	28.050	27.200	28.050	21.796	99,193
2023-09-04	27.450	27.650	27.350	27.450	21.330	70,877
2023-09-01	27.400	27.450	27.150	27.200	21.136	53,077
2023-08-31	27.200	27.550	27.200	27.350	21.252	100,683
2023-08-30	27.600	27.800	27.050	27.050	21.019	127,441
2023-08-29	28.050	28.450	27.550	27.550	21.408	244,486
2023-08-28	27.150	28.400	26.950	28.300	21.991	143,581
2023-08-25	27.400	27.650	26.800	26.850	20.864	196,082
2023-08-24	27.700	27.900	25.200	27.450	21.330	680,301
2023-08-23	29.400	29.700	28.900	29.500	22.923	129,207
2023-08-22	30.450	30.550	29.300	29.450	22.884	78,335
2023-08-21	30.450	30.900	30.300	30.300	23.545	70,891
2023-08-18	31.000	31.000	29.600	30.350	23.584	85,717
2023-08-17	31.200	31.250	30.900	31.100	24.166	50,249
2023-08-16	31.000	31.150	30.650	31.150	24.205	32,356
2023-08-15	31.150	31.300	30.950	31.200	24.244	47,361
2023-08-14	30.900	31.350	30.550	31.200	24.244	78,845
2023-08-11	31.300	31.500	30.400	30.700	23.855	99,439
2023-08-10	31.750	31.850	31.550	31.650	24.594	49,663
2023-08-09	31.050	31.650	31.050	31.650	24.594	90,330
2023-08-08	30.650	31.150	30.600	31.000	24.089	72,049
2023-08-07	30.200	30.950	30.050	30.900	24.011	88,662
2023-08-04	29.650	30.300	29.450	30.250	23.506	62,927
2023-08-03	29.700	29.700	29.400	29.650	23.040	37,062
2023-08-02	29.750	29.800	29.550	29.700	23.078	35,211
2023-08-01	29.650	29.950	29.450	29.900	23.234	41,057
2023-07-31	29.800	30.000	29.650	29.800	23.156	55,429
2023-07-28	29.550	29.750	29.450	29.750	23.117	28,066
2023-07-27	29.550	29.800	29.450	29.500	22.923	47,525
2023-07-26	29.000	29.550	28.950	29.550	22.962	77,834
2023-07-25	28.950	29.350	28.900	29.300	22.768	52,531
2023-07-24	28.500	28.950	28.500	28.950	22.496	44,184
2023-07-21	28.450	28.700	28.450	28.700	22.301	70,889
2023-07-20	28.650	28.900	28.400	28.600	22.224	66,271
2023-07-19	28.900	29.000	28.400	28.400	22.068	81,898
2023-07-18	29.000	29.000	28.600	28.600	22.224	61,812
2023-07-17	29.050	29.150	28.700	28.900	22.457	72,875
2023-07-14	29.300	29.350	29.000	29.050	22.573	44,064
2023-07-13	28.950	29.350	28.750	29.250	22.729	93,607
2023-07-12	28.650	29.000	28.300	28.800	22.379	130,075
2023-07-11	29.200	29.650	28.500	28.750	22.340	227,148
2023-07-10	30.100	30.400	29.750	30.150	23.428	39,084
2023-07-07	29.800	30.200	29.700	30.200	23.467	85,174
2023-07-06	29.900	29.900	29.550	29.650	23.040	59,738

← NewerPage 14 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.