lastminute.com N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-05	21.000	21.000	20.600	20.600	20.585	1,000
2024-04-04	21.500	21.500	21.300	21.352	21.337	1,594
2024-04-03	21.462	21.650	21.445	21.650	21.635	1,547
2024-04-02	21.200	21.450	21.200	21.450	21.435	5,680
2024-03-28	22.000	22.000	21.450	21.450	21.435	292
2024-03-27	21.650	21.650	21.496	21.496	21.480	95
2024-03-26	22.050	22.400	21.900	22.400	22.384	257
2024-03-25	21.450	22.579	21.450	21.915	21.900	729
2024-03-21	21.550	21.750	21.367	21.650	21.634	1,703
2024-03-20	19.580	21.150	19.580	20.561	20.546	628
2024-03-19	21.950	21.950	21.000	21.153	21.138	183
2024-03-18	22.900	22.950	22.850	22.950	22.934	54
2024-03-15	20.700	22.550	20.700	22.550	22.534	2,823
2024-03-14	20.686	20.686	20.686	20.686	20.671	551
2024-03-13	21.010	21.010	21.000	21.000	20.985	733
2024-03-12	21.200	21.200	21.200	21.200	21.185	83
2024-03-11	21.050	21.150	20.753	21.000	20.985	392
2024-03-08	20.195	20.650	20.195	20.389	20.375	941
2024-03-07	20.250	20.352	20.250	20.350	20.335	775
2024-03-06	20.100	20.750	20.100	20.600	20.585	301
2024-03-05	20.750	20.750	20.552	20.552	20.537	418
2024-03-04	21.000	21.257	21.000	21.257	21.242	311
2024-03-01	21.370	21.550	21.300	21.550	21.535	905
2024-02-29	22.745	22.745	21.200	21.601	21.586	993
2024-02-28	21.800	21.800	21.800	21.800	21.784	230
2024-02-27	22.661	22.850	22.661	22.850	22.834	241
2024-02-26	22.410	22.650	22.410	22.650	22.634	574
2024-02-23	22.568	22.600	22.550	22.550	22.534	231
2024-02-22	22.650	22.650	22.472	22.472	22.456	77
2024-02-21	21.950	22.395	21.950	22.350	22.334	222
2024-02-20	21.800	21.800	21.800	21.800	21.784	53
2024-02-19	21.891	21.891	21.800	21.800	21.784	49
2024-02-16	21.709	21.709	21.700	21.700	21.684	77
2024-02-15	21.000	21.000	21.000	21.000	20.985	137
2024-02-14	21.400	21.700	21.400	21.675	21.659	88
2024-02-13	21.550	21.550	21.400	21.400	21.385	91
2024-02-12	21.620	21.700	21.620	21.621	21.606	5,860
2024-02-09	21.500	21.763	21.500	21.763	21.748	1,389
2024-02-08	21.600	22.079	21.600	21.950	21.934	1,292
2024-02-07	22.300	22.300	22.300	22.300	22.284	5
2024-02-06	23.250	23.950	22.850	23.950	23.933	540
2024-02-05	23.944	23.944	23.900	23.900	23.883	105
2024-02-02	24.150	24.150	23.894	23.950	23.933	143
2024-02-01	23.700	23.878	23.700	23.878	23.861	192
2024-01-31	24.050	24.050	24.050	24.050	24.033	10
2024-01-30	24.500	24.500	24.500	24.500	24.482	18
2024-01-26	24.000	24.000	24.000	24.000	23.983	35
2024-01-25	24.000	24.000	24.000	24.000	23.983	31
2024-01-24	24.000	24.000	23.850	24.000	23.983	169
2024-01-23	24.000	24.000	23.950	23.950	23.933	699
2024-01-22	24.000	24.250	24.000	24.000	23.983	785
2024-01-19	23.850	23.850	23.526	23.671	23.654	2,305
2024-01-18	23.550	23.950	23.200	23.350	23.333	4,164
2024-01-17	23.400	23.500	23.127	23.350	23.333	474
2024-01-16	24.000	24.000	23.700	24.000	23.983	2,569
2024-01-15	24.250	24.300	23.933	23.933	23.916	998
2024-01-12	24.850	24.850	24.200	24.200	24.183	2,132
2024-01-11	24.300	24.550	23.850	24.257	24.240	1,456
2024-01-10	25.200	25.200	24.900	25.000	24.982	133
2024-01-09	24.900	25.172	24.800	24.800	24.782	1,088

← NewerPage 10 of 19 · 1,139 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.0038 GBX
2025-07-02	0.0038 GBX
2024-06-26	0.0037 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.