Van Lanschot NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	22.800	22.950	22.550	22.600	14.268	40,511
2021-11-17	23.550	23.550	22.750	22.800	14.394	69,871
2021-11-16	23.450	23.550	23.100	23.100	14.584	45,933
2021-11-15	23.650	23.800	23.500	23.600	14.899	34,008
2021-11-12	23.750	23.800	23.550	23.650	14.931	32,339
2021-11-11	23.550	23.650	23.250	23.650	14.931	94,603
2021-11-10	23.950	23.950	23.450	23.550	14.868	52,803
2021-11-09	24.300	24.300	23.650	23.750	14.994	51,928
2021-11-08	23.950	24.450	23.900	24.300	15.341	89,050
2021-11-05	23.900	24.000	23.750	24.000	15.152	86,188
2021-11-04	24.450	24.450	23.800	23.800	15.026	229,769
2021-11-03	24.100	24.400	23.900	24.300	15.341	143,702
2021-11-02	24.050	24.050	23.900	24.000	15.152	124,610
2021-11-01	24.150	24.250	23.950	24.050	15.183	88,163
2021-10-29	24.500	24.500	23.950	24.000	15.152	143,559
2021-10-28	24.250	24.250	23.850	24.250	15.310	68,712
2021-10-27	24.050	24.450	23.900	24.150	15.246	89,801
2021-10-26	24.300	24.300	24.000	24.050	15.183	74,121
2021-10-25	24.500	24.550	24.100	24.150	15.246	45,980
2021-10-22	24.700	24.700	24.450	24.500	15.467	43,928
2021-10-21	24.700	24.700	24.500	24.600	15.531	28,975
2021-10-20	24.800	24.900	24.450	24.650	15.562	71,236
2021-10-19	24.650	24.900	24.550	24.800	15.657	47,642
2021-10-18	24.050	24.900	24.050	24.600	15.531	95,953
2021-10-15	24.050	24.350	23.900	24.150	15.246	111,312
2021-10-14	23.800	24.100	23.800	23.850	15.057	60,016

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.