Van Lanschot NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	23.000	23.150	22.850	23.050	14.552	18,047
2022-02-08	22.300	22.850	22.300	22.800	14.394	39,565
2022-02-07	22.700	22.700	22.350	22.400	14.142	25,338
2022-02-04	22.850	22.850	22.100	22.450	14.173	43,425
2022-02-03	22.900	22.900	22.550	22.650	14.299	28,723
2022-02-02	22.700	22.950	22.650	22.700	14.331	28,009
2022-02-01	22.550	22.750	22.450	22.550	14.236	28,314
2022-01-31	22.500	22.550	22.300	22.350	14.110	37,571
2022-01-28	22.200	22.250	21.950	22.150	13.984	31,655
2022-01-27	22.350	22.700	22.150	22.350	14.110	38,301
2022-01-26	22.200	22.800	22.200	22.450	14.173	49,906
2022-01-25	22.150	22.250	21.700	22.250	14.047	52,781
2022-01-24	22.400	22.750	21.600	21.600	13.637	75,116
2022-01-21	23.000	23.050	22.400	22.900	14.457	68,983
2022-01-20	23.800	23.850	23.100	23.400	14.773	57,283
2022-01-19	24.500	24.600	23.450	23.800	15.026	78,895
2022-01-18	23.850	24.450	23.750	24.450	15.436	68,896
2022-01-17	23.400	23.850	23.250	23.750	14.994	42,335
2022-01-14	23.400	23.550	23.200	23.350	14.741	20,663
2022-01-13	23.500	23.650	23.250	23.600	14.899	19,414
2022-01-12	23.400	23.550	23.200	23.200	14.647	27,144
2022-01-11	23.600	23.600	23.250	23.250	14.678	27,898
2022-01-10	23.000	23.500	23.000	23.500	14.836	95,385
2022-01-07	22.850	22.950	22.750	22.900	14.457	18,671
2022-01-06	22.700	22.850	22.450	22.750	14.363	31,350
2022-01-05	22.700	23.050	22.700	23.000	14.520	44,174
2022-01-04	22.450	22.850	22.450	22.800	14.394	37,291
2022-01-03	22.000	22.350	22.000	22.350	14.110	17,844
2021-12-31	22.100	22.200	22.000	22.000	13.889	16,093
2021-12-30	21.750	22.150	21.750	22.150	13.984	21,721
2021-12-29	21.850	22.100	21.850	22.100	13.952	22,349
2021-12-28	21.850	22.100	21.800	21.950	13.858	26,091
2021-12-27	21.950	21.950	21.750	21.800	13.763	11,547
2021-12-24	21.900	21.900	21.750	21.850	13.794	5,857
2021-12-23	21.050	21.900	21.050	21.800	13.763	44,044
2021-12-22	21.550	21.550	21.150	21.500	13.573	30,480
2021-12-21	20.900	21.300	20.600	21.300	13.447	45,486
2021-12-20	21.050	21.050	20.650	20.650	13.037	39,770
2021-12-17	21.150	21.350	20.900	21.100	13.321	67,051
2021-12-16	20.900	21.550	20.850	21.350	13.479	93,446
2021-12-15	20.900	20.900	20.400	20.750	13.100	42,408
2021-12-14	20.500	20.800	20.500	20.650	13.037	48,028
2021-12-13	20.800	20.850	20.550	20.650	13.037	79,843
2021-12-10	20.650	20.900	20.500	20.600	13.005	53,824
2021-12-09	21.050	21.050	20.600	20.600	13.005	35,989
2021-12-08	21.300	21.400	20.850	20.950	13.226	42,179
2021-12-07	21.000	21.350	20.900	21.200	13.384	102,957
2021-12-06	20.700	20.800	20.500	20.750	13.100	37,208
2021-12-03	20.700	20.900	20.500	20.650	13.037	28,748
2021-12-02	20.650	20.800	20.550	20.800	13.132	54,383
2021-12-01	20.900	20.900	20.700	20.800	13.132	45,614
2021-11-30	20.600	21.000	20.400	20.900	13.195	191,961
2021-11-29	21.000	21.150	20.700	20.700	13.068	60,426
2021-11-26	21.400	21.400	20.600	20.700	13.068	98,776
2021-11-25	22.000	22.000	21.450	21.750	13.731	37,436
2021-11-24	21.950	22.000	21.750	21.750	13.731	42,963
2021-11-23	22.350	22.350	21.750	21.850	13.794	35,010
2021-11-22	22.100	22.450	22.050	22.300	14.079	52,139
2021-11-19	22.550	22.600	21.850	22.000	13.889	71,479
2021-11-18	22.800	22.950	22.550	22.600	14.268	40,511

← NewerPage 21 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.