Van Lanschot NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	59.000	59.100	58.500	58.900	55.626	39,478
2025-08-13	59.000	59.400	58.800	58.900	55.626	27,749
2025-08-12	58.900	59.100	58.700	58.800	55.531	16,632
2025-08-11	58.800	58.800	58.100	58.600	55.342	21,898
2025-08-08	57.700	58.600	57.700	58.500	55.248	25,623
2025-08-07	57.100	58.200	57.100	58.000	54.776	73,657
2025-08-06	57.000	57.200	56.600	57.000	53.831	35,913
2025-08-05	56.900	57.500	56.400	56.500	53.359	43,759
2025-08-04	56.500	56.900	56.500	56.800	53.642	27,504
2025-08-01	57.000	57.000	56.000	56.100	52.981	61,397
2025-07-31	56.500	57.400	56.500	57.300	54.115	78,432
2025-07-30	57.200	57.200	56.400	56.600	53.454	49,529
2025-07-29	57.400	57.800	57.100	57.100	53.926	31,434
2025-07-28	58.700	59.000	57.000	57.100	53.926	55,355
2025-07-25	59.600	59.600	58.700	58.800	55.531	39,831
2025-07-24	57.900	59.800	57.900	59.500	56.192	140,588
2025-07-23	57.700	57.800	57.100	57.400	54.209	27,047
2025-07-22	57.200	57.500	56.600	57.200	54.020	61,172
2025-07-21	56.600	58.200	56.600	57.500	54.303	68,989
2025-07-18	55.600	56.800	55.500	56.800	53.642	89,267
2025-07-17	55.900	55.900	55.400	55.500	52.415	38,296
2025-07-16	55.500	55.900	55.100	55.100	52.037	31,892
2025-07-15	55.700	56.200	55.500	55.500	52.415	56,834
2025-07-14	55.000	55.600	54.800	55.600	52.509	35,270
2025-07-11	55.600	55.600	55.100	55.400	52.320	34,101
2025-07-10	55.400	55.800	55.300	55.600	52.509	77,781
2025-07-09	55.200	55.600	55.000	55.300	52.226	43,337
2025-07-08	54.600	55.900	54.400	55.000	51.942	102,992
2025-07-07	54.000	54.500	53.800	54.500	51.470	59,951
2025-07-04	54.500	54.700	53.900	54.100	51.092	45,383
2025-07-03	54.300	54.900	54.200	54.900	51.848	75,691
2025-07-02	54.000	54.600	53.700	54.100	51.092	60,796
2025-07-01	54.600	54.600	53.800	53.900	50.904	60,138
2025-06-30	54.500	54.700	54.100	54.600	51.565	64,259
2025-06-27	53.800	54.500	53.500	54.300	51.281	59,336
2025-06-26	52.800	53.900	52.600	53.600	50.620	79,894
2025-06-25	52.700	53.100	52.200	52.500	49.581	61,735
2025-06-24	53.300	53.300	51.800	52.500	49.581	106,649
2025-06-23	53.200	53.900	53.000	53.800	49.487	104,856
2025-06-20	53.400	54.000	53.400	53.400	49.119	95,473
2025-06-19	53.300	53.600	53.000	53.100	48.843	41,882
2025-06-18	53.100	53.800	53.000	53.700	49.395	37,653
2025-06-17	53.300	53.400	52.700	53.300	49.027	31,250
2025-06-16	53.000	54.300	52.900	53.400	49.119	67,496
2025-06-13	53.800	53.900	52.900	53.000	48.751	73,935
2025-06-12	54.300	54.900	54.000	54.200	49.855	86,500
2025-06-11	56.200	56.400	55.200	55.200	50.775	72,960
2025-06-10	56.500	56.700	56.000	56.200	51.695	53,349
2025-06-09	56.600	56.900	56.400	56.500	51.971	25,001
2025-06-06	57.200	57.200	56.500	56.700	52.155	48,335
2025-06-05	56.500	57.200	56.500	57.100	52.522	87,129
2025-06-04	55.500	56.400	55.100	56.200	51.695	84,963
2025-06-03	55.000	55.700	54.500	55.200	50.775	51,369
2025-06-02	54.300	55.100	54.100	54.700	50.315	45,162
2025-05-30	54.700	55.200	54.100	54.600	50.223	130,249
2025-05-29	54.800	55.100	54.400	54.600	50.223	65,067
2025-05-28	54.400	54.500	54.100	54.400	50.039	93,592
2025-05-27	55.000	55.100	54.400	54.600	50.223	65,052
2025-05-26	55.900	55.900	54.500	54.900	50.499	156,789
2025-05-23	57.400	57.900	55.400	57.100	49.993	214,824

← NewerPage 6 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.