Van Lanschot NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	63.700	65.200	63.700	65.200	61.575	45,264
2026-04-29	64.000	64.200	63.700	64.200	60.631	23,030
2026-04-28	64.150	64.150	63.550	63.950	60.395	26,599
2026-04-27	64.500	64.850	63.400	63.850	60.300	39,628
2026-04-24	63.850	64.550	63.700	64.350	60.773	38,501
2026-04-23	64.000	64.150	63.600	64.150	60.584	50,327
2026-04-22	65.000	65.300	64.200	64.550	60.962	33,140
2026-04-21	64.900	65.450	64.800	65.050	61.434	36,967
2026-04-20	64.650	65.400	64.300	64.900	61.292	56,143
2026-04-17	63.200	65.250	63.200	65.100	61.481	59,670
2026-04-16	64.000	64.050	63.350	63.600	60.064	38,414
2026-04-15	63.850	64.200	63.650	64.000	60.442	40,557
2026-04-14	63.100	64.150	62.900	63.950	60.395	40,857
2026-04-13	62.000	62.950	61.800	62.950	59.451	41,391
2026-04-10	61.600	62.900	61.600	62.700	59.214	57,531
2026-04-09	61.050	61.750	60.450	61.600	58.176	50,663
2026-04-08	61.200	61.900	60.450	61.300	57.892	104,381
2026-04-07	58.750	59.400	58.300	58.500	55.248	57,070
2026-04-02	58.500	59.100	58.100	58.900	55.626	53,446
2026-04-01	58.100	59.300	57.800	59.100	55.815	73,439
2026-03-31	57.000	57.300	56.600	56.800	53.642	62,437
2026-03-30	57.900	57.900	56.300	56.900	53.737	71,059
2026-03-27	58.700	58.800	57.700	58.100	54.870	55,049
2026-03-26	59.000	59.000	57.700	58.600	55.342	54,243
2026-03-25	57.600	59.000	57.500	58.800	55.531	98,717
2026-03-24	56.700	56.900	56.000	56.800	53.642	68,519
2026-03-23	55.000	57.600	54.000	56.400	53.265	127,742
2026-03-20	57.200	57.600	56.000	56.000	52.887	88,182
2026-03-19	56.400	57.200	56.400	56.600	53.454	58,969
2026-03-18	56.800	57.400	56.700	57.000	53.831	61,966
2026-03-17	56.600	57.100	56.200	56.700	53.548	69,246
2026-03-16	56.600	57.300	56.200	56.700	53.548	47,017
2026-03-13	56.700	57.600	56.000	56.700	53.548	81,854
2026-03-12	57.600	57.800	56.600	57.100	53.926	63,097
2026-03-11	57.400	58.400	57.400	57.800	54.587	80,838
2026-03-10	56.200	58.300	56.200	57.700	54.492	116,053
2026-03-09	54.000	56.200	53.200	55.500	52.415	107,353
2026-03-06	55.900	56.500	55.000	55.600	52.509	86,706
2026-03-05	56.300	57.300	55.800	55.800	52.698	78,681
2026-03-04	55.300	56.700	54.800	56.100	52.981	83,032
2026-03-03	55.600	55.600	54.200	55.200	52.131	101,699
2026-03-02	54.900	56.800	54.200	56.400	53.265	114,312
2026-02-27	54.000	56.600	54.000	56.500	53.359	216,317
2026-02-26	51.600	54.200	51.200	54.200	51.187	271,657
2026-02-25	49.800	50.400	49.750	50.300	47.504	64,287
2026-02-24	50.500	50.600	49.400	49.400	46.654	75,815
2026-02-23	50.500	50.900	50.300	50.400	47.598	58,341
2026-02-20	50.400	50.600	50.000	50.500	47.693	42,372
2026-02-19	50.800	51.000	49.950	50.000	47.220	35,977
2026-02-18	50.000	51.100	50.000	50.700	47.882	49,517
2026-02-17	49.150	50.200	49.150	50.100	47.315	54,130
2026-02-16	49.000	49.400	48.950	49.150	46.418	40,318
2026-02-13	49.350	49.550	48.450	48.600	45.898	85,722
2026-02-12	49.400	50.300	48.950	49.050	46.323	72,243
2026-02-11	51.700	51.700	48.500	48.900	46.182	219,943
2026-02-10	51.600	52.200	51.500	51.600	48.731	38,000
2026-02-09	51.000	51.500	50.700	51.500	48.637	55,462
2026-02-06	50.400	50.900	50.100	50.800	47.976	45,319
2026-02-05	50.900	51.200	50.300	50.500	47.693	52,527
2026-02-04	51.500	51.500	50.700	50.900	48.070	65,115

← NewerPage 3 of 22 · 1,283 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.