Van Lanschot NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	64.050	64.900	64.050	64.500	64.500	27,282
2026-07-23	65.350	65.350	64.050	64.400	64.400	35,538
2026-07-22	66.450	66.750	65.350	65.750	65.750	33,061
2026-07-21	66.700	66.700	66.000	66.450	66.450	29,730
2026-07-20	67.500	67.750	66.650	66.650	66.650	28,030
2026-07-17	67.700	67.850	66.850	67.250	67.250	26,539
2026-07-16	68.800	69.100	67.950	68.350	68.350	29,335
2026-07-15	66.950	68.800	66.950	68.800	68.800	58,075
2026-07-14	66.500	67.400	66.000	67.300	67.300	42,408
2026-07-13	64.600	67.550	64.500	66.850	66.850	66,050
2026-07-10	65.200	65.300	64.300	64.550	64.550	29,957
2026-07-09	63.900	65.450	63.900	65.150	65.150	51,862
2026-07-08	64.800	64.800	63.250	63.300	63.300	55,867
2026-07-07	66.200	66.200	64.800	64.800	64.800	30,234
2026-07-06	66.000	66.400	65.900	66.200	66.200	23,576
2026-07-03	66.300	66.450	65.850	66.250	66.250	22,502
2026-07-02	66.050	66.400	65.450	65.750	65.750	39,486
2026-07-01	66.800	66.950	66.150	66.350	66.350	34,747
2026-06-30	66.350	66.800	66.125	66.450	66.450	51,398
2026-06-29	66.450	66.450	65.550	65.800	65.800	45,713
2026-06-26	66.500	66.600	64.500	66.100	66.100	78,730
2026-06-25	68.200	68.200	66.900	66.900	66.900	59,071
2026-06-24	69.900	70.000	68.200	68.200	68.200	53,152
2026-06-23	69.350	70.150	68.650	69.750	69.750	43,805
2026-06-22	69.850	70.650	69.500	70.650	69.850	71,393
2026-06-19	69.850	69.850	69.100	69.700	68.911	68,703
2026-06-18	69.950	69.950	68.950	69.900	69.109	40,580
2026-06-17	70.500	70.500	68.450	69.500	68.713	80,334
2026-06-16	69.900	70.700	69.850	70.450	69.652	58,023
2026-06-15	69.550	69.850	68.800	69.750	68.960	51,686
2026-06-12	67.100	68.500	66.900	68.500	67.724	179,442
2026-06-11	67.200	67.350	66.350	66.350	65.599	48,047
2026-06-10	66.400	67.200	66.100	67.000	66.241	51,701
2026-06-09	66.000	67.700	66.000	66.200	65.450	80,278
2026-06-08	65.650	66.800	65.450	66.000	65.253	41,145
2026-06-05	67.200	67.400	66.100	66.100	65.352	74,821
2026-06-04	66.200	67.350	66.000	67.300	66.538	62,907
2026-06-03	66.850	67.050	66.050	66.100	65.352	37,461
2026-06-02	66.500	67.350	66.500	67.200	66.439	85,702
2026-06-01	66.750	66.900	65.300	66.400	65.648	97,816
2026-05-29	65.300	66.600	65.200	66.600	65.846	173,400
2026-05-28	64.850	65.450	64.400	65.250	64.511	64,750
2026-05-27	65.400	65.600	64.800	64.950	64.215	74,695
2026-05-26	65.950	66.450	65.250	65.400	64.659	76,177
2026-05-25	64.300	65.950	64.300	65.950	65.203	82,229
2026-05-22	67.500	67.700	66.400	67.000	63.275	195,891
2026-05-21	66.000	67.000	65.800	66.300	62.614	94,005
2026-05-20	64.800	66.400	64.600	66.000	62.331	34,450
2026-05-19	65.850	66.300	64.750	65.050	61.434	53,941
2026-05-18	64.750	66.200	64.600	66.000	62.331	60,966
2026-05-15	65.550	65.950	64.750	65.300	61.670	71,511
2026-05-14	65.600	66.500	65.500	66.300	62.614	59,326
2026-05-13	64.450	65.300	64.450	65.200	61.575	76,277
2026-05-12	64.200	64.300	63.750	63.850	60.300	43,926
2026-05-11	64.500	64.750	64.250	64.550	60.962	43,368
2026-05-08	64.500	64.950	63.700	64.200	60.631	66,622
2026-05-07	65.050	65.850	64.600	64.850	61.245	126,747
2026-05-06	65.250	67.100	65.250	66.300	62.614	81,548
2026-05-05	65.350	65.450	64.200	64.750	61.150	62,200
2026-05-04	65.450	65.800	64.450	65.100	61.481	44,714

← NewerPage 2 of 3 · 129 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.