Van Lanschot NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	57.800	58.000	56.000	57.200	50.080	174,608
2025-05-21	58.000	58.400	57.600	57.900	50.693	86,857
2025-05-20	57.800	58.300	57.500	57.800	50.606	65,284
2025-05-19	56.900	57.800	56.300	57.800	50.606	91,353
2025-05-16	56.800	57.500	56.300	57.000	49.905	54,622
2025-05-15	55.800	57.100	55.700	56.800	49.730	60,561
2025-05-14	56.260	56.430	55.540	56.240	49.240	60,627
2025-05-13	56.350	56.640	56.070	56.120	49.135	54,448
2025-05-12	57.250	57.440	56.500	56.660	49.608	53,853
2025-05-09	56.550	56.600	55.980	56.510	49.476	53,047
2025-05-08	54.690	56.470	54.500	56.470	49.441	105,045
2025-05-07	53.550	54.420	53.280	54.310	47.550	103,651
2025-05-06	53.640	53.640	52.360	53.550	46.885	69,284
2025-05-05	52.150	53.500	52.110	53.500	46.841	56,026
2025-05-02	51.410	52.420	51.170	52.230	45.729	110,098
2025-04-30	50.980	51.540	50.440	51.050	44.696	68,978
2025-04-29	49.680	50.700	49.620	50.680	44.372	86,550
2025-04-28	49.400	49.615	49.000	49.615	43.440	61,022
2025-04-25	48.485	49.250	48.270	49.210	43.085	73,806
2025-04-24	47.880	48.275	47.500	48.165	42.170	31,265
2025-04-23	47.905	48.500	47.345	47.965	41.995	78,007
2025-04-22	47.005	47.185	46.600	46.840	41.010	41,633
2025-04-17	46.800	47.155	46.500	46.970	41.124	43,084
2025-04-16	46.500	46.980	46.170	46.935	41.093	44,340
2025-04-15	45.650	46.875	45.600	46.875	41.041	55,238
2025-04-14	44.785	45.640	44.380	45.475	39.815	93,612
2025-04-11	44.505	44.610	43.050	43.680	38.243	77,956
2025-04-10	46.800	46.800	43.900	43.970	38.497	130,869
2025-04-09	42.235	43.050	41.700	42.620	37.315	131,681
2025-04-08	43.220	44.100	42.700	43.415	38.011	143,933
2025-04-07	38.700	42.700	38.000	41.655	36.470	240,363
2025-04-04	45.550	45.700	42.100	42.850	37.517	295,090
2025-04-03	45.900	47.150	45.700	46.350	40.581	131,317
2025-04-02	47.250	47.450	46.600	47.250	41.369	65,302
2025-04-01	47.250	47.750	47.100	47.650	41.719	88,726
2025-03-31	47.700	47.750	46.900	47.200	41.325	116,891
2025-03-28	48.400	48.750	47.900	48.150	42.157	44,334
2025-03-27	48.800	49.050	48.450	48.600	42.551	60,756
2025-03-26	49.300	49.550	48.950	49.100	42.989	29,490
2025-03-25	49.000	49.700	48.850	49.100	42.989	65,178
2025-03-24	48.800	49.300	48.650	48.800	42.726	57,476
2025-03-21	48.500	48.650	47.850	48.600	42.551	78,286
2025-03-20	48.500	48.900	47.700	48.450	42.420	96,236
2025-03-19	48.000	48.600	47.550	48.450	42.420	78,504
2025-03-18	47.300	48.450	47.300	48.200	42.201	121,648
2025-03-17	46.200	47.250	46.050	47.150	41.281	105,745
2025-03-14	45.050	46.600	45.050	46.200	40.450	69,470
2025-03-13	45.100	46.100	44.900	45.100	39.487	144,080
2025-03-12	44.500	45.500	44.500	45.500	39.837	156,415
2025-03-11	46.300	46.350	44.200	44.200	38.699	245,307
2025-03-10	48.350	48.350	46.050	46.050	40.318	230,016
2025-03-07	47.400	48.800	47.100	48.050	42.069	101,236
2025-03-06	47.750	48.600	47.350	48.000	42.026	180,598
2025-03-05	47.800	48.450	47.300	47.300	41.413	118,719
2025-03-04	48.000	48.150	46.600	46.650	40.844	245,363
2025-03-03	48.650	49.600	46.550	48.500	42.463	301,565
2025-02-28	43.350	46.000	42.600	45.800	40.099	370,638
2025-02-27	45.750	46.850	43.500	44.000	38.523	482,713
2025-02-26	48.200	49.150	48.200	48.950	42.857	92,230
2025-02-25	47.750	48.350	47.700	48.100	42.113	41,105

← NewerPage 7 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.