Van Lanschot NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	42.300	42.600	42.150	42.450	37.166	29,407
2024-11-27	42.000	42.350	41.750	42.200	36.947	27,028
2024-11-26	42.900	42.950	41.900	42.000	36.772	58,781
2024-11-25	43.000	43.400	42.700	43.300	37.911	72,405
2024-11-22	43.450	43.500	42.650	43.100	37.735	35,134
2024-11-21	42.800	43.450	42.450	43.450	38.042	42,047
2024-11-20	43.000	43.450	42.600	42.750	37.429	26,166
2024-11-19	43.500	43.500	42.350	42.750	37.429	32,866
2024-11-18	44.500	44.600	42.450	43.100	37.735	72,334
2024-11-15	44.750	44.750	44.050	44.500	38.961	66,686
2024-11-14	43.500	44.800	43.500	44.800	39.224	98,183
2024-11-13	43.050	43.550	42.950	43.300	37.911	50,768
2024-11-12	43.050	43.850	42.900	43.350	37.954	68,660
2024-11-11	42.000	43.200	41.900	43.150	37.779	62,514
2024-11-08	42.050	42.350	41.650	41.800	36.597	64,368
2024-11-07	41.800	42.050	41.650	41.850	36.641	39,402
2024-11-06	41.850	42.100	41.200	41.650	36.466	46,945
2024-11-05	41.300	41.900	41.150	41.550	36.378	25,915
2024-11-04	41.850	42.000	41.150	41.300	36.160	30,848
2024-11-01	42.000	42.250	41.900	42.000	36.772	29,315
2024-10-31	41.600	42.550	41.400	42.050	36.816	45,488
2024-10-30	43.200	43.200	42.350	42.350	37.079	48,329
2024-10-29	44.000	44.250	43.050	43.300	37.911	42,005
2024-10-28	44.400	44.600	43.700	44.100	38.611	27,981
2024-10-25	43.350	44.300	43.200	44.200	38.699	55,538
2024-10-24	43.800	43.900	43.350	43.350	37.954	21,535
2024-10-23	44.250	44.400	43.550	43.550	38.129	34,756
2024-10-22	44.300	44.450	43.500	44.450	38.917	55,543
2024-10-21	44.650	44.800	44.050	44.300	38.786	40,764
2024-10-18	44.700	44.950	44.550	44.800	39.224	28,269
2024-10-17	44.100	44.700	43.950	44.700	39.136	55,062
2024-10-16	44.200	44.650	44.050	44.100	38.611	41,642
2024-10-15	44.750	45.100	44.200	44.450	38.917	48,526
2024-10-14	44.700	45.000	44.000	44.600	39.049	43,570
2024-10-11	43.850	44.700	43.850	44.650	39.093	45,858
2024-10-10	44.100	44.100	43.400	43.850	38.392	23,715
2024-10-09	43.350	44.250	43.150	44.100	38.611	42,701
2024-10-08	42.350	43.400	42.350	43.250	37.867	30,305
2024-10-07	42.850	43.050	42.400	42.850	37.517	17,114
2024-10-04	42.300	42.950	41.800	42.650	37.341	42,923
2024-10-03	42.200	42.450	41.850	42.150	36.904	33,790
2024-10-02	42.600	42.850	42.100	42.250	36.991	29,940
2024-10-01	42.650	43.150	42.050	42.500	37.210	43,449
2024-09-30	42.000	42.700	42.000	42.650	37.341	45,118
2024-09-27	42.150	42.500	41.900	42.000	36.772	29,699
2024-09-26	41.800	42.200	41.450	42.150	36.904	30,825
2024-09-25	41.950	42.050	41.450	41.450	36.291	26,652
2024-09-24	42.700	42.700	41.850	42.000	36.772	45,995
2024-09-23	42.400	42.600	42.100	42.350	37.079	21,988
2024-09-20	42.350	42.800	42.150	42.500	37.210	62,604
2024-09-19	41.950	42.700	41.950	42.650	37.341	49,463
2024-09-18	42.000	42.050	41.450	41.600	36.422	20,815
2024-09-17	41.700	42.050	41.550	42.050	36.816	52,838
2024-09-16	41.250	41.600	41.050	41.500	36.335	30,194
2024-09-13	41.000	41.600	41.000	41.300	36.160	36,932
2024-09-12	41.000	41.200	40.500	41.100	35.984	45,567
2024-09-11	40.000	40.400	39.800	40.200	35.196	26,585
2024-09-10	40.300	40.500	39.850	39.850	34.890	26,547
2024-09-09	40.000	40.750	40.000	40.450	35.415	36,626
2024-09-06	40.650	40.700	39.900	39.900	34.934	49,999

← NewerPage 9 of 22 · 1,284 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.