Van Lanschot NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	61.700	62.400	61.250	62.350	62.350	44,027
2026-10-15	61.850	62.650	60.650	61.250	61.250	55,316
2026-10-14	62.500	63.200	62.250	62.450	62.450	41,665
2026-10-13	62.800	63.400	62.250	62.500	62.500	39,082
2026-10-12	63.500	63.900	62.900	62.900	62.900	36,416
2026-10-09	63.500	64.450	63.500	63.500	63.500	59,950
2026-10-08	64.200	64.800	63.600	63.750	63.750	61,033
2026-10-07	66.250	66.550	64.750	64.750	64.750	54,628
2026-10-06	67.000	67.350	66.400	66.800	66.800	29,795
2026-10-05	67.300	67.800	66.400	66.900	66.900	34,759
2026-10-02	67.550	67.950	67.150	67.500	67.500	27,771
2026-10-01	68.000	68.350	67.350	67.500	67.500	30,330
2026-09-30	68.750	69.050	68.250	68.300	68.300	39,163
2026-09-29	67.950	68.850	67.950	68.700	68.700	25,949
2026-09-28	67.450	68.350	67.300	68.300	68.300	43,192
2026-09-25	67.650	67.850	66.900	67.250	67.250	39,483
2026-09-24	68.750	68.750	66.850	67.100	67.100	42,985
2026-09-23	69.250	69.350	68.150	68.850	68.850	27,417
2026-09-22	70.450	71.150	69.000	69.300	69.300	62,823
2026-09-21	70.000	70.600	69.450	70.300	70.300	62,300
2026-09-18	69.000	69.400	68.900	69.400	69.400	241,862
2026-09-17	68.200	69.050	67.700	69.050	69.050	55,925
2026-09-16	67.850	68.050	67.350	68.050	68.050	22,052
2026-09-15	66.900	67.650	65.750	67.650	67.650	36,631
2026-09-14	66.650	67.350	66.450	67.050	67.050	22,877
2026-09-11	66.700	67.350	66.550	67.100	67.100	30,745
2026-09-10	67.500	68.200	66.650	66.950	66.950	67,405
2026-09-09	67.500	68.150	66.750	67.600	67.600	65,279
2026-09-08	67.600	67.800	66.950	67.500	67.500	31,288
2026-09-07	68.250	68.250	67.400	67.500	67.500	26,070
2026-09-04	67.400	68.200	67.350	67.550	67.550	63,930
2026-09-03	66.950	67.600	66.000	67.250	67.250	61,896
2026-09-02	65.400	67.000	65.400	66.550	66.550	62,080
2026-09-01	66.200	66.300	65.200	65.650	65.650	61,146
2026-08-31	66.650	67.050	66.250	66.550	66.550	86,563
2026-08-28	65.600	68.250	65.600	66.400	66.400	145,242
2026-08-27	66.500	66.500	64.100	65.100	65.100	96,941
2026-08-26	66.000	66.500	65.250	65.900	65.900	47,195
2026-08-25	65.950	66.400	65.350	65.350	65.350	25,722
2026-08-24	65.350	66.000	65.200	65.900	65.900	36,189
2026-08-21	65.850	65.900	65.150	65.500	65.500	24,288
2026-08-20	65.800	66.050	65.450	65.850	65.850	22,483
2026-08-19	65.750	65.950	65.350	65.700	65.700	24,245
2026-08-18	66.300	66.350	65.550	65.950	65.950	18,165
2026-08-17	66.100	66.450	65.750	66.000	66.000	26,246
2026-08-14	65.700	66.200	65.700	65.950	65.950	15,474
2026-08-13	65.750	66.200	65.550	65.700	65.700	32,340
2026-08-12	65.500	66.300	65.450	66.050	66.050	27,383
2026-08-11	64.750	65.800	64.550	65.600	65.600	25,452
2026-08-10	65.250	65.350	64.750	65.000	65.000	30,622
2026-08-07	65.750	66.050	65.250	65.250	65.250	26,373
2026-08-06	66.100	66.400	65.550	65.750	65.750	23,533
2026-08-05	65.900	66.150	65.500	65.950	65.950	35,526
2026-08-04	65.100	66.050	65.100	65.650	65.650	56,290
2026-08-03	65.400	66.000	64.850	64.900	64.900	27,281
2026-07-31	65.100	65.900	64.950	65.050	65.050	40,633
2026-07-30	63.850	64.950	63.850	64.950	64.950	34,202
2026-07-29	64.000	64.700	63.750	64.200	64.200	31,348
2026-07-28	64.600	64.700	63.550	64.450	64.450	32,963
2026-07-27	65.000	65.250	64.300	64.500	64.500	25,309

Page 1 of 5 · 254 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.