Van Lanschot NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	30.200	30.300	30.000	30.150	23.428	38,420
2023-07-04	30.500	30.500	30.050	30.300	23.545	73,659
2023-07-03	30.700	30.900	30.100	30.550	23.739	70,531
2023-06-30	30.000	30.700	30.000	30.700	23.855	120,436
2023-06-29	29.350	29.900	29.100	29.900	23.234	84,362
2023-06-28	28.500	29.600	28.450	29.250	22.729	252,491
2023-06-27	27.550	27.600	27.350	27.350	21.252	50,969
2023-06-26	27.300	27.600	27.150	27.550	21.408	49,431
2023-06-23	27.400	27.500	27.250	27.300	21.214	43,541
2023-06-22	27.300	27.500	27.300	27.350	21.252	35,968
2023-06-21	27.400	27.600	27.250	27.450	21.330	29,490
2023-06-20	27.050	27.550	27.000	27.350	21.252	43,127
2023-06-19	27.550	27.550	27.050	27.050	21.019	45,120
2023-06-16	27.600	27.850	27.450	27.700	21.524	63,121
2023-06-15	27.600	27.900	27.500	27.650	21.485	41,233
2023-06-14	27.300	27.600	27.300	27.450	21.330	46,786
2023-06-13	26.950	27.250	26.750	27.250	21.175	35,153
2023-06-12	27.000	27.000	26.800	26.950	20.942	31,196
2023-06-09	26.800	26.850	26.600	26.800	20.825	36,677
2023-06-08	26.600	27.050	26.600	26.750	20.786	52,552
2023-06-07	26.500	26.600	26.400	26.500	20.592	49,575
2023-06-06	26.550	26.600	26.350	26.400	20.514	46,192
2023-06-05	26.500	26.600	26.200	26.300	20.436	31,401
2023-06-02	25.950	26.550	25.950	26.300	20.436	80,091
2023-06-01	26.000	26.000	25.650	25.900	20.126	57,834
2023-05-31	26.150	26.250	25.500	25.600	19.893	143,444
2023-05-30	27.150	27.150	26.200	26.250	20.398	92,074
2023-05-29	27.200	27.200	26.800	27.050	21.019	91,070
2023-05-26	28.500	28.950	28.400	28.600	20.864	123,598
2023-05-25	29.000	29.000	28.350	28.450	20.754	91,435
2023-05-24	28.950	29.150	28.750	28.850	21.046	77,788
2023-05-23	28.450	29.050	28.350	29.000	21.156	74,571
2023-05-22	28.400	28.750	28.250	28.650	20.900	63,614
2023-05-19	28.400	28.700	28.200	28.350	20.681	65,342
2023-05-18	28.200	28.400	28.150	28.300	20.645	43,061
2023-05-17	27.950	28.250	27.950	28.100	20.499	31,481
2023-05-16	27.750	28.200	27.700	28.100	20.499	43,657
2023-05-15	27.850	28.000	27.650	27.800	20.280	29,612
2023-05-12	27.800	28.150	27.800	27.850	20.317	36,621
2023-05-11	27.650	27.900	27.450	27.800	20.280	63,717
2023-05-10	27.750	27.800	27.500	27.550	20.098	38,705
2023-05-09	27.600	27.700	27.400	27.650	20.171	60,688
2023-05-08	27.850	27.850	27.600	27.700	20.207	46,649
2023-05-05	27.300	27.550	27.150	27.550	20.098	77,812
2023-05-04	27.000	28.000	26.200	27.150	19.806	129,550
2023-05-03	27.850	27.850	27.300	27.550	20.098	43,044
2023-05-02	27.700	28.000	27.600	27.650	20.171	52,545
2023-04-28	28.200	28.200	27.500	27.550	20.098	50,518
2023-04-27	28.300	28.400	27.800	27.900	20.353	52,176
2023-04-26	28.000	28.350	27.400	28.350	20.681	93,890
2023-04-25	29.000	29.000	27.900	28.100	20.499	68,938
2023-04-24	28.500	28.750	28.300	28.600	20.864	48,645
2023-04-21	28.900	28.900	28.500	28.650	20.900	42,959
2023-04-20	29.650	29.650	28.650	28.950	21.119	58,751
2023-04-19	29.350	29.800	29.300	29.550	21.557	60,266
2023-04-18	29.300	29.400	29.150	29.400	21.447	42,394
2023-04-17	29.200	29.650	29.200	29.300	21.375	107,750
2023-04-14	29.100	29.150	28.950	29.050	21.192	57,613
2023-04-13	28.950	29.150	28.800	29.050	21.192	48,360
2023-04-12	28.700	29.050	28.650	28.850	21.046	92,911

← NewerPage 15 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.