Van Lanschot NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	50.100	50.300	50.000	50.000	47.220	43,455
2025-11-05	50.300	50.500	50.000	50.100	47.315	44,736
2025-11-04	50.600	50.600	49.850	50.400	47.598	49,648
2025-11-03	50.900	51.400	50.800	51.100	48.259	45,595
2025-10-31	51.100	51.100	50.500	50.700	47.882	30,914
2025-10-30	50.200	51.100	50.200	51.100	48.259	49,453
2025-10-29	50.500	50.700	50.100	50.400	47.598	50,725
2025-10-28	52.200	52.200	49.500	50.500	47.693	162,624
2025-10-27	52.000	52.000	51.300	51.400	48.543	50,540
2025-10-24	51.600	51.700	51.100	51.700	48.826	28,824
2025-10-23	51.500	51.600	51.300	51.500	48.637	26,407
2025-10-22	51.700	51.700	51.200	51.500	48.637	16,200
2025-10-21	51.800	52.100	51.400	51.500	48.637	25,879
2025-10-20	51.900	52.100	51.600	51.800	48.920	38,116
2025-10-17	51.100	51.700	50.100	51.400	48.543	104,065
2025-10-16	53.300	53.400	52.100	52.200	49.298	58,392
2025-10-15	54.000	54.000	53.200	53.200	50.243	48,289
2025-10-14	53.500	53.900	53.000	53.700	50.715	61,286
2025-10-13	52.900	53.900	52.900	53.900	50.904	50,699
2025-10-10	53.300	53.400	52.800	52.900	49.959	44,800
2025-10-09	52.400	53.400	52.400	53.300	50.337	42,627
2025-10-08	52.600	52.800	52.300	52.400	49.487	36,215
2025-10-07	52.500	53.100	52.300	52.700	49.770	30,825
2025-10-06	52.400	52.800	52.100	52.600	49.676	49,957
2025-10-03	51.900	52.700	51.800	52.400	49.487	64,053
2025-10-02	51.000	51.800	50.900	51.700	48.826	64,076
2025-10-01	50.600	51.000	50.400	50.900	48.070	34,022
2025-09-30	49.950	50.700	49.950	50.700	47.882	66,658
2025-09-29	50.200	50.600	50.000	50.100	47.315	35,713
2025-09-26	50.200	50.400	49.650	50.200	47.409	45,931
2025-09-25	49.950	50.100	49.600	50.100	47.315	81,031
2025-09-24	50.600	50.600	50.200	50.200	47.409	29,392
2025-09-23	50.600	51.000	50.500	50.600	47.787	31,371
2025-09-22	50.400	50.600	50.200	50.500	47.693	25,815
2025-09-19	49.850	50.500	49.800	50.400	47.598	192,601
2025-09-18	49.450	49.800	49.250	49.750	46.984	36,677
2025-09-17	49.200	49.550	49.100	49.300	46.559	49,613
2025-09-16	50.200	50.200	49.150	49.150	46.418	52,713
2025-09-15	50.400	50.800	50.200	50.200	47.409	41,269
2025-09-12	50.000	50.700	49.850	50.300	47.504	61,350
2025-09-11	49.450	50.100	49.250	49.950	47.173	47,044
2025-09-10	50.100	50.300	49.400	49.450	46.701	44,109
2025-09-09	50.000	50.300	49.600	50.100	47.315	52,973
2025-09-08	50.000	50.500	49.950	50.000	47.220	36,259
2025-09-05	49.900	51.100	49.850	50.000	47.220	86,618
2025-09-04	49.650	49.700	48.750	49.600	46.843	148,743
2025-09-03	50.400	50.500	49.550	49.650	46.890	114,168
2025-09-02	51.600	51.600	50.100	50.400	47.598	181,212
2025-09-01	52.000	52.100	51.200	51.600	48.731	112,326
2025-08-29	53.200	53.300	52.200	52.200	49.298	132,279
2025-08-28	52.500	54.600	51.400	53.500	50.526	473,657
2025-08-27	58.100	58.100	56.700	57.200	54.020	45,891
2025-08-26	58.800	58.800	57.500	58.100	54.870	74,201
2025-08-25	58.900	59.400	58.800	59.000	55.720	21,355
2025-08-22	58.100	59.100	57.900	59.100	55.815	39,113
2025-08-21	58.400	58.700	58.000	58.200	54.965	35,622
2025-08-20	58.500	58.700	58.200	58.400	55.153	32,813
2025-08-19	58.800	59.200	58.500	58.500	55.248	31,648
2025-08-18	58.500	59.200	58.100	58.800	55.531	59,257
2025-08-15	59.000	59.100	58.400	58.600	55.342	29,756

← NewerPage 5 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.