Van Lanschot NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	25.000	25.050	24.450	24.700	15.594	57,760
2022-05-05	25.000	25.450	25.000	25.050	15.815	45,443
2022-05-04	25.100	25.200	24.900	25.050	15.815	22,810
2022-05-03	24.700	25.150	24.700	24.950	15.752	35,164
2022-05-02	24.800	25.050	24.550	24.900	15.720	39,220
2022-04-29	25.000	25.000	24.750	24.900	15.720	25,530
2022-04-28	24.800	25.050	24.750	24.850	15.688	36,859
2022-04-27	25.200	25.200	24.700	24.750	15.625	44,127
2022-04-26	25.050	25.650	25.050	25.200	15.909	42,836
2022-04-25	25.350	25.350	24.750	25.050	15.815	61,972
2022-04-22	25.600	25.750	25.200	25.300	15.972	36,800
2022-04-21	25.750	26.300	25.700	25.800	16.288	58,407
2022-04-20	24.500	25.700	24.300	25.700	16.225	99,316
2022-04-19	24.500	24.500	24.100	24.100	15.215	35,364
2022-04-14	24.200	24.350	24.000	24.350	15.373	23,244
2022-04-13	24.200	24.200	24.000	24.000	15.152	33,110
2022-04-12	24.050	24.250	24.000	24.000	15.152	38,916
2022-04-11	24.500	24.500	24.050	24.350	15.373	53,600
2022-04-08	24.500	24.500	24.200	24.250	15.310	45,947
2022-04-07	24.300	24.400	24.150	24.200	15.278	60,821
2022-04-06	24.400	24.600	24.200	24.200	15.278	72,984
2022-04-05	24.750	24.750	24.450	24.500	15.467	54,378
2022-04-04	24.350	24.700	24.350	24.700	15.594	31,190
2022-04-01	24.000	24.450	24.000	24.350	15.373	19,449
2022-03-31	24.750	24.850	24.150	24.150	15.246	56,135
2022-03-30	24.400	24.700	24.150	24.700	15.594	60,769
2022-03-29	24.250	24.400	23.800	24.400	15.404	53,125
2022-03-28	23.800	24.250	23.700	23.900	15.089	56,322
2022-03-25	23.850	23.850	23.600	23.650	14.931	40,755
2022-03-24	23.500	23.800	23.500	23.600	14.899	34,098
2022-03-23	23.900	23.900	23.600	23.750	14.994	42,905
2022-03-22	23.500	24.000	23.500	23.700	14.962	44,000
2022-03-21	23.200	23.600	23.100	23.550	14.868	46,591
2022-03-18	23.100	23.250	23.000	23.250	14.678	58,589
2022-03-17	23.400	23.450	22.850	23.000	14.520	52,110
2022-03-16	23.000	23.450	22.850	23.100	14.584	67,556
2022-03-15	22.850	22.850	22.150	22.500	14.205	50,084
2022-03-14	22.400	22.800	22.200	22.600	14.268	64,794
2022-03-11	22.250	22.400	21.600	21.950	13.858	93,652
2022-03-10	21.700	22.050	21.350	21.600	13.637	98,691
2022-03-09	21.200	21.850	21.200	21.700	13.700	104,385
2022-03-08	20.800	21.500	20.400	20.850	13.163	94,364
2022-03-07	20.600	21.250	20.050	20.900	13.195	159,741
2022-03-04	22.250	22.250	21.200	21.300	13.447	100,882
2022-03-03	22.350	22.350	22.050	22.100	13.952	57,466
2022-03-02	21.300	22.200	21.050	21.900	13.826	78,674
2022-03-01	22.600	22.700	21.600	21.600	13.637	111,526
2022-02-28	22.350	22.650	21.800	22.550	14.236	117,570
2022-02-25	22.550	22.900	22.300	22.700	14.331	116,483
2022-02-24	20.500	22.850	20.500	22.550	14.236	187,483
2022-02-23	21.750	22.050	21.600	21.700	13.700	36,774
2022-02-22	21.050	21.700	21.050	21.600	13.637	61,098
2022-02-21	22.200	22.500	21.250	21.800	13.763	53,406
2022-02-18	22.250	22.550	22.250	22.300	14.079	25,660
2022-02-17	22.850	22.850	22.300	22.300	14.079	28,940
2022-02-16	22.700	22.850	22.600	22.650	14.299	34,437
2022-02-15	22.800	22.800	22.450	22.700	14.331	28,587
2022-02-14	22.900	22.900	22.300	22.350	14.110	47,996
2022-02-11	23.000	23.400	23.000	23.250	14.678	23,023
2022-02-10	22.950	23.500	22.850	23.500	14.836	33,365

← NewerPage 20 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.