Van Lanschot NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	20.450	20.650	20.250	20.500	13.982	22,640
2022-10-20	20.200	20.600	20.050	20.600	14.050	27,124
2022-10-19	20.200	20.350	20.050	20.200	13.777	13,059
2022-10-18	20.500	20.500	19.940	20.100	13.709	15,433
2022-10-17	19.900	19.960	19.660	19.900	13.572	19,097
2022-10-14	19.900	20.000	19.500	19.580	13.354	30,517
2022-10-13	19.200	19.700	19.160	19.640	13.395	48,693
2022-10-12	19.520	19.520	19.160	19.480	13.286	27,887
2022-10-11	19.900	19.900	19.440	19.560	13.341	26,799
2022-10-10	19.900	20.100	19.860	19.880	13.559	33,695
2022-10-07	20.150	20.350	19.960	20.050	13.675	43,843
2022-10-06	20.150	20.350	20.000	20.100	13.709	21,797
2022-10-05	20.100	20.300	20.000	20.100	13.709	20,003
2022-10-04	20.350	20.500	20.100	20.300	13.845	33,239
2022-10-03	19.500	20.250	19.380	20.150	13.743	49,964
2022-09-30	19.180	19.840	19.120	19.800	13.504	32,464
2022-09-29	19.320	19.320	19.000	19.180	13.081	33,602
2022-09-28	18.760	19.380	18.560	19.240	13.122	35,192
2022-09-27	19.260	19.420	19.120	19.140	13.054	26,114
2022-09-26	19.720	19.840	19.180	19.260	13.136	44,480
2022-09-23	20.500	20.500	19.760	19.840	13.532	54,980
2022-09-22	20.200	20.650	20.200	20.500	13.982	14,122
2022-09-21	20.350	20.700	20.250	20.500	13.982	19,467
2022-09-20	21.750	21.750	20.300	20.300	13.845	74,819
2022-09-19	20.750	21.550	20.450	21.500	14.664	57,559
2022-09-16	21.000	21.000	20.600	20.600	14.050	15,854
2022-09-15	20.650	20.950	20.650	20.950	14.289	19,642
2022-09-14	20.850	21.000	20.550	20.550	14.016	38,210
2022-09-13	21.400	21.400	20.800	20.850	14.220	25,913
2022-09-12	20.950	21.200	20.800	21.150	14.425	37,816
2022-09-09	20.200	20.700	20.150	20.700	14.118	34,929
2022-09-08	20.250	20.400	19.900	20.100	13.709	56,761
2022-09-07	20.300	20.350	20.150	20.250	13.811	20,078
2022-09-06	20.350	20.500	20.100	20.300	13.845	47,321
2022-09-05	20.300	20.500	20.150	20.400	13.913	60,590
2022-09-02	21.150	21.150	20.550	20.550	14.016	32,784
2022-09-01	20.950	20.950	20.550	20.650	14.084	31,432
2022-08-31	21.450	21.450	20.950	21.000	14.323	37,968
2022-08-30	21.500	21.800	21.150	21.150	14.425	36,728
2022-08-29	21.750	21.750	21.350	21.500	14.664	29,214
2022-08-26	22.200	22.250	21.700	21.700	14.800	63,800
2022-08-25	22.000	22.450	21.750	22.100	15.073	62,650
2022-08-24	21.900	22.000	21.700	21.900	14.937	16,293
2022-08-23	21.550	21.950	21.550	21.900	14.937	20,627
2022-08-22	22.000	22.100	21.500	21.500	14.664	24,405
2022-08-19	22.250	22.300	22.100	22.150	15.107	17,267
2022-08-18	22.650	22.650	22.250	22.450	15.312	10,806
2022-08-17	22.550	22.650	22.250	22.400	15.278	15,489
2022-08-16	22.500	22.600	22.200	22.500	15.346	21,608
2022-08-15	22.400	22.450	22.150	22.350	15.243	20,695
2022-08-12	22.150	22.500	22.150	22.400	15.278	16,321
2022-08-11	22.100	22.200	22.050	22.150	15.107	16,375
2022-08-10	22.100	22.200	21.900	22.100	15.073	19,615
2022-08-09	22.250	22.250	22.000	22.200	15.141	15,655
2022-08-08	22.000	22.200	21.800	22.200	15.141	18,301
2022-08-05	22.250	22.350	21.800	21.900	14.937	42,069
2022-08-04	22.050	22.250	21.900	22.150	15.107	17,384
2022-08-03	21.900	22.100	21.850	22.050	15.039	14,720
2022-08-02	22.300	22.300	21.750	21.900	14.937	15,888
2022-08-01	22.400	22.400	21.950	22.200	15.141	24,757

← NewerPage 18 of 22 · 1,285 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.