Van Lanschot NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	28.500	28.800	28.450	28.700	20.937	68,269
2023-04-06	28.400	28.550	28.200	28.400	20.718	117,012
2023-04-05	28.200	28.400	28.150	28.350	20.681	56,066
2023-04-04	28.450	28.600	28.250	28.300	20.645	72,038
2023-04-03	28.350	28.550	28.000	28.250	20.609	70,232
2023-03-31	28.500	28.550	28.150	28.150	20.536	50,841
2023-03-30	27.700	28.450	27.550	28.450	20.754	126,480
2023-03-29	27.000	27.400	26.800	27.350	19.952	57,892
2023-03-28	27.150	27.250	26.800	26.950	19.660	82,465
2023-03-27	26.950	27.150	26.700	26.900	19.624	107,354
2023-03-24	27.550	27.550	26.450	26.850	19.587	134,321
2023-03-23	27.350	27.750	27.150	27.550	20.098	72,478
2023-03-22	27.550	27.650	27.350	27.350	19.952	56,317
2023-03-21	26.800	27.650	26.800	27.550	20.098	111,044
2023-03-20	26.650	27.050	25.800	26.700	19.478	186,172
2023-03-17	27.300	27.650	26.800	26.950	19.660	136,023
2023-03-16	27.350	27.800	26.650	27.250	19.879	164,319
2023-03-15	27.800	27.800	26.500	26.800	19.551	222,378
2023-03-14	27.000	27.700	26.500	27.700	20.207	242,228
2023-03-13	28.000	28.000	26.100	26.900	19.624	310,124
2023-03-10	28.550	28.650	28.050	28.200	20.572	230,390
2023-03-09	28.500	29.000	28.350	29.000	21.156	104,739
2023-03-08	28.400	28.500	28.150	28.500	20.791	103,741
2023-03-07	28.250	28.450	28.150	28.400	20.718	71,105
2023-03-06	28.000	28.250	27.900	28.200	20.572	85,498
2023-03-03	27.600	27.950	27.500	27.950	20.390	61,419
2023-03-02	27.600	27.800	27.550	27.550	20.098	87,780
2023-03-01	27.500	27.950	27.400	27.750	20.244	82,178
2023-02-28	26.800	27.700	26.750	27.600	20.134	130,499
2023-02-27	26.600	27.000	26.600	26.950	19.660	107,120
2023-02-24	26.800	26.850	26.250	26.450	19.295	191,636
2023-02-23	27.000	27.000	25.300	26.650	19.441	550,726
2023-02-22	27.550	27.950	27.450	27.900	20.353	66,185
2023-02-21	27.800	27.900	27.550	27.600	20.134	84,368
2023-02-20	28.000	28.100	27.700	27.700	20.207	57,488
2023-02-17	27.950	28.300	27.850	28.050	20.463	49,047
2023-02-16	27.900	28.100	27.700	28.100	20.499	67,570
2023-02-15	27.950	28.000	27.700	27.900	20.353	30,921
2023-02-14	28.000	28.250	27.850	27.850	20.317	71,167
2023-02-13	27.500	28.100	27.500	28.050	20.463	66,257
2023-02-10	27.650	27.700	27.400	27.650	20.171	60,952
2023-02-09	27.700	28.000	27.650	27.650	20.171	56,438
2023-02-08	27.450	28.000	27.450	27.650	20.171	78,164
2023-02-07	27.850	27.850	27.250	27.250	19.879	44,755
2023-02-06	27.650	27.700	27.300	27.650	20.171	82,444
2023-02-03	27.300	27.900	27.150	27.900	20.353	97,915
2023-02-02	26.950	27.550	26.850	27.250	19.879	125,413
2023-02-01	26.500	27.000	26.500	26.950	19.660	94,889
2023-01-31	26.550	26.650	26.200	26.400	19.259	95,186
2023-01-30	26.700	26.850	26.450	26.600	19.405	94,067
2023-01-27	27.050	27.150	26.800	27.000	19.697	59,856
2023-01-26	27.200	27.250	26.900	27.100	19.770	72,758
2023-01-25	26.850	27.250	26.850	27.150	19.806	91,461
2023-01-24	26.750	26.950	26.600	26.950	19.660	109,225
2023-01-23	26.800	26.850	26.350	26.800	19.551	90,932
2023-01-20	26.250	26.850	26.200	26.850	19.587	103,752
2023-01-19	26.300	26.400	25.700	26.250	19.150	208,258
2023-01-18	25.800	26.500	25.700	26.500	19.332	203,055
2023-01-17	23.650	25.950	23.600	25.750	18.785	625,983
2023-01-16	23.600	23.600	23.300	23.500	17.143	53,180

← NewerPage 16 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.