Van Lanschot NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	22.500	22.500	22.200	22.350	15.243	17,541
2022-07-28	22.500	22.600	21.950	22.200	15.141	19,173
2022-07-27	22.200	22.450	21.850	22.350	15.243	24,693
2022-07-26	22.050	22.050	21.850	21.900	14.937	14,017
2022-07-25	21.500	22.150	21.400	22.000	15.005	32,146
2022-07-22	21.400	21.750	20.850	21.550	14.698	48,488
2022-07-21	21.300	21.750	21.300	21.600	14.732	34,090
2022-07-20	21.700	21.800	21.400	21.500	14.664	17,853
2022-07-19	21.600	21.900	21.450	21.700	14.800	13,704
2022-07-18	21.650	21.800	21.450	21.750	14.834	19,862
2022-07-15	21.000	21.300	20.850	21.250	14.493	26,881
2022-07-14	21.850	21.850	20.950	21.000	14.323	49,143
2022-07-13	22.000	22.000	21.650	21.950	14.971	21,949
2022-07-12	21.700	21.950	21.650	21.900	14.937	21,164
2022-07-11	21.750	22.150	21.650	21.900	14.937	23,301
2022-07-08	21.800	21.950	21.600	21.900	14.937	21,380
2022-07-07	21.250	21.750	21.150	21.600	14.732	38,176
2022-07-06	21.500	21.550	21.150	21.150	14.425	47,425
2022-07-05	22.050	22.100	21.300	21.400	14.596	62,911
2022-07-04	22.400	22.400	22.000	22.000	15.005	21,524
2022-07-01	22.150	22.350	22.100	22.300	15.209	33,099
2022-06-30	22.550	22.550	22.050	22.250	15.175	48,562
2022-06-29	22.400	22.850	22.400	22.550	15.380	28,941
2022-06-28	23.400	23.400	22.900	22.950	15.653	34,502
2022-06-27	23.000	23.150	22.800	23.000	15.687	27,807
2022-06-24	22.400	22.950	22.400	22.950	15.653	23,765
2022-06-23	23.400	23.400	22.450	22.450	15.312	49,664
2022-06-22	23.200	23.200	22.650	22.950	15.653	33,124
2022-06-21	23.050	23.400	23.000	23.150	15.789	35,824
2022-06-20	22.700	23.100	22.700	22.950	15.653	28,213
2022-06-17	22.700	23.050	22.400	22.950	15.653	89,572
2022-06-16	23.250	23.300	22.500	22.500	15.346	85,830
2022-06-15	23.250	23.500	23.100	23.200	15.823	74,038
2022-06-14	23.050	23.300	22.900	23.100	15.755	74,977
2022-06-13	23.800	23.900	22.800	22.850	15.584	139,792
2022-06-10	24.500	24.500	23.900	24.050	16.403	62,300
2022-06-09	24.500	24.550	24.200	24.200	16.505	82,269
2022-06-08	24.700	24.700	24.200	24.350	16.607	88,078
2022-06-07	24.200	24.900	24.050	24.700	16.846	73,866
2022-06-06	24.600	24.600	24.200	24.200	16.505	50,020
2022-06-03	24.600	24.600	24.400	24.500	16.710	23,590
2022-06-02	24.850	24.850	24.450	24.450	16.676	38,657
2022-06-01	24.500	24.900	24.250	24.700	16.846	106,206
2022-05-31	24.500	24.600	24.250	24.500	16.710	115,236
2022-05-30	24.700	24.700	24.100	24.250	16.539	119,204
2022-05-27	25.050	25.150	24.400	24.600	16.778	130,294
2022-05-26	26.600	26.900	26.400	26.900	16.983	186,128
2022-05-25	26.600	26.650	26.050	26.300	16.604	133,877
2022-05-24	26.150	26.700	26.150	26.400	16.667	104,243
2022-05-23	26.350	26.350	25.950	26.150	16.509	62,275
2022-05-20	26.350	26.400	26.000	26.050	16.446	43,762
2022-05-19	26.000	26.100	25.700	25.800	16.288	54,386
2022-05-18	26.300	26.400	25.950	26.200	16.541	49,671
2022-05-17	26.000	26.350	25.900	25.900	16.351	64,625
2022-05-16	25.800	26.450	25.800	26.100	16.478	50,422
2022-05-13	25.100	25.800	25.100	25.800	16.288	59,609
2022-05-12	24.850	25.150	24.700	25.100	15.846	59,412
2022-05-11	24.700	25.200	24.600	25.000	15.783	61,487
2022-05-10	24.650	24.750	24.450	24.550	15.499	45,934
2022-05-09	24.750	24.850	24.450	24.550	15.499	42,686

← NewerPage 19 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.