Van Lanschot NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	23.350	23.600	23.300	23.500	17.143	96,185
2023-01-12	23.100	23.350	23.050	23.350	17.034	73,440
2023-01-11	23.350	23.350	23.050	23.250	16.961	60,622
2023-01-10	23.100	23.300	23.000	23.200	16.925	65,242
2023-01-09	22.900	23.400	22.900	23.150	16.888	122,519
2023-01-06	22.750	22.850	22.650	22.850	16.669	120,592
2023-01-05	22.500	22.750	22.350	22.750	16.596	86,922
2023-01-04	22.700	22.750	22.400	22.450	16.377	93,935
2023-01-03	22.350	22.750	22.300	22.600	16.487	147,002
2023-01-02	22.100	22.350	22.000	22.250	16.232	66,115
2022-12-30	21.850	22.000	21.800	21.900	15.976	169,126
2022-12-29	21.800	22.000	21.700	21.900	15.976	139,176
2022-12-28	21.900	21.900	21.450	21.750	15.867	69,783
2022-12-27	21.700	21.900	21.450	21.800	15.903	124,363
2022-12-23	21.600	21.700	21.500	21.600	15.757	89,554
2022-12-22	21.450	21.550	21.350	21.500	15.684	78,863
2022-12-21	21.250	21.400	21.100	21.400	15.611	61,065
2022-12-20	21.800	21.800	21.100	21.150	15.429	170,261
2022-12-19	22.850	23.150	22.800	23.050	15.721	178,763
2022-12-16	22.750	22.800	22.500	22.700	15.482	106,659
2022-12-15	22.650	22.950	22.500	22.650	15.448	101,562
2022-12-14	22.650	22.650	22.400	22.600	15.414	59,105
2022-12-13	22.250	22.850	22.200	22.650	15.448	99,970
2022-12-12	22.900	22.900	22.250	22.250	15.175	107,167
2022-12-09	22.600	22.900	22.450	22.900	15.619	126,747
2022-12-08	22.500	22.600	22.450	22.500	15.346	75,404
2022-12-07	22.750	22.750	22.500	22.500	15.346	69,178
2022-12-06	22.850	22.850	22.500	22.800	15.550	79,542
2022-12-05	22.950	23.250	22.800	22.800	15.550	142,485
2022-12-02	22.950	23.050	22.800	22.900	15.619	70,538
2022-12-01	23.100	23.150	22.750	22.950	15.653	129,844
2022-11-30	23.050	23.100	22.750	22.850	15.584	95,599
2022-11-29	23.100	23.200	22.800	22.850	15.584	144,379
2022-11-28	23.800	23.800	22.900	22.900	15.619	196,786
2022-11-25	23.800	23.900	23.450	23.800	16.232	66,448
2022-11-24	23.750	24.000	23.500	23.550	16.062	115,553
2022-11-23	23.700	23.750	23.300	23.450	15.994	66,733
2022-11-22	23.500	23.650	23.350	23.650	16.130	81,423
2022-11-21	23.050	23.750	23.000	23.250	15.857	136,715
2022-11-18	22.650	22.650	22.400	22.650	15.448	42,772
2022-11-17	22.650	22.650	22.300	22.500	15.346	65,016
2022-11-16	22.900	22.950	22.300	22.400	15.278	58,716
2022-11-15	22.750	22.850	22.550	22.700	15.482	73,175
2022-11-14	22.400	22.700	22.400	22.650	15.448	48,579
2022-11-11	22.450	22.550	22.250	22.300	15.209	44,358
2022-11-10	21.900	22.500	21.700	22.450	15.312	84,940
2022-11-09	22.000	22.000	21.700	21.950	14.971	44,495
2022-11-08	22.000	22.000	21.800	21.900	14.937	51,723
2022-11-07	22.000	22.200	21.850	21.950	14.971	41,340
2022-11-04	21.750	22.100	21.600	21.950	14.971	46,677
2022-11-03	21.700	21.900	21.550	21.750	14.834	26,937
2022-11-02	22.000	22.250	21.700	21.700	14.800	31,630
2022-11-01	21.950	22.200	21.900	22.100	15.073	30,688
2022-10-31	22.350	22.500	21.700	21.850	14.902	49,822
2022-10-28	21.950	22.300	21.850	22.250	15.175	41,199
2022-10-27	21.400	22.150	21.400	22.000	15.005	71,929
2022-10-26	21.000	21.500	20.950	21.450	14.630	38,066
2022-10-25	20.800	20.950	20.750	20.950	14.289	28,552
2022-10-24	20.600	20.800	20.500	20.800	14.186	25,894
2022-10-21	20.450	20.650	20.250	20.500	13.982	22,640

← NewerPage 17 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.