Van Lanschot NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	51.500	52.000	51.200	51.200	48.354	71,848
2026-02-02	50.800	51.300	50.700	51.200	48.354	75,073
2026-01-30	51.500	51.600	51.100	51.100	48.259	59,809
2026-01-29	51.700	52.000	51.000	51.000	48.165	65,420
2026-01-28	51.800	52.000	51.500	51.500	48.637	33,940
2026-01-27	52.600	52.600	51.800	51.800	48.920	36,323
2026-01-26	52.500	52.500	52.200	52.200	49.298	42,321
2026-01-23	52.300	52.600	52.200	52.400	49.487	14,760
2026-01-22	51.600	52.500	51.600	52.400	49.487	41,394
2026-01-21	51.000	51.200	50.200	51.000	48.165	45,739
2026-01-20	51.000	51.100	50.600	51.100	48.259	35,059
2026-01-19	51.400	51.900	51.200	51.400	48.543	42,530
2026-01-16	52.900	52.900	52.100	52.400	49.487	28,493
2026-01-15	51.700	53.000	51.600	52.600	49.676	53,686
2026-01-14	52.900	52.900	51.000	51.700	48.826	78,047
2026-01-13	53.600	53.600	52.700	52.900	49.959	33,973
2026-01-12	53.800	53.900	52.800	53.200	50.243	50,423
2026-01-09	54.000	54.100	52.900	53.700	50.715	77,675
2026-01-08	54.100	54.400	53.700	53.800	50.809	47,947
2026-01-07	54.400	54.500	53.900	54.100	51.092	26,997
2026-01-06	55.100	55.100	53.600	54.200	51.187	50,766
2026-01-05	53.800	55.100	53.100	54.900	51.848	84,012
2026-01-02	53.200	53.700	52.800	53.200	50.243	70,421
2025-12-31	53.400	53.400	52.900	52.900	49.959	8,622
2025-12-30	52.600	53.300	52.500	53.200	50.243	34,582
2025-12-29	52.300	52.800	52.200	52.700	49.770	44,542
2025-12-24	52.600	52.600	52.200	52.200	49.298	8,236
2025-12-23	53.000	53.000	52.200	52.600	49.676	22,985
2025-12-22	52.200	53.100	52.200	52.800	49.865	62,939
2025-12-19	51.800	52.400	51.500	52.100	49.204	55,068
2025-12-18	51.200	52.000	51.000	52.000	49.109	28,135
2025-12-17	51.300	51.700	50.900	51.000	48.165	31,515
2025-12-16	50.700	51.200	50.500	51.200	48.354	31,905
2025-12-15	51.000	51.400	50.800	50.800	47.976	32,318
2025-12-12	51.900	51.900	50.700	50.900	48.070	54,670
2025-12-11	51.500	51.700	51.300	51.400	48.543	13,256
2025-12-10	52.300	52.700	51.300	51.500	48.637	36,037
2025-12-09	52.000	52.600	52.000	52.400	49.487	28,354
2025-12-08	51.500	52.200	51.500	52.100	49.204	37,761
2025-12-05	51.100	51.900	50.700	51.400	48.543	45,950
2025-12-04	51.000	51.000	50.400	50.900	48.070	30,265
2025-12-03	51.100	51.200	50.400	50.800	47.976	53,160
2025-12-02	51.900	51.900	51.100	51.200	48.354	25,984
2025-12-01	51.800	51.800	51.100	51.600	48.731	24,824
2025-11-28	51.500	52.000	51.200	52.000	49.109	35,860
2025-11-27	51.200	51.500	50.800	51.500	48.637	49,622
2025-11-26	50.100	51.200	50.100	51.000	48.165	58,185
2025-11-25	49.550	50.100	48.950	50.000	47.220	51,769
2025-11-24	49.950	49.950	49.200	49.350	46.607	39,408
2025-11-21	50.100	50.600	49.150	49.350	46.607	68,928
2025-11-20	50.900	51.300	50.500	50.900	48.070	60,138
2025-11-19	49.450	50.400	49.100	50.100	47.315	48,445
2025-11-18	49.700	49.700	49.000	49.550	46.795	91,199
2025-11-17	50.700	51.000	50.400	50.400	47.598	22,579
2025-11-14	51.100	51.100	50.300	50.800	47.976	52,741
2025-11-13	51.200	51.900	51.000	51.100	48.259	83,723
2025-11-12	50.500	51.200	50.400	51.100	48.259	56,821
2025-11-11	50.300	50.600	50.200	50.400	47.598	27,081
2025-11-10	49.100	50.500	49.100	50.400	47.598	65,400
2025-11-07	50.000	50.200	48.850	48.850	46.134	88,194

← NewerPage 4 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.