lastminute.com N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-09	24.900	25.172	24.800	24.800	24.782	1,088
2024-01-08	23.058	23.250	23.058	23.250	23.233	600
2024-01-05	23.500	23.700	22.950	23.500	23.483	1,942
2024-01-04	23.400	23.400	23.300	23.350	23.333	364
2024-01-03	24.500	24.500	22.900	22.950	22.934	2,437
2023-12-29	23.900	24.550	23.300	23.300	23.283	3,746
2023-12-28	24.100	24.550	23.400	23.400	23.383	3,774
2023-12-27	22.950	24.300	22.600	24.300	24.283	1,519
2023-12-22	22.600	22.600	22.253	22.500	22.484	1,072
2023-12-21	22.700	22.744	22.500	22.744	22.728	471
2023-12-20	22.900	23.400	22.900	23.050	23.033	1,074
2023-12-19	23.200	23.381	22.950	23.050	23.034	1,564
2023-12-18	23.250	23.250	22.900	22.900	22.883	519
2023-12-15	23.400	24.350	22.900	23.289	23.272	5,739
2023-12-14	21.900	22.500	21.550	22.500	22.484	577
2023-12-13	22.300	22.300	21.750	22.122	22.107	2,016
2023-12-12	23.300	23.300	23.000	23.149	23.132	1,949
2023-12-11	22.800	23.100	22.800	22.850	22.833	1,695
2023-12-08	22.400	22.550	22.300	22.546	22.530	1,410
2023-12-07	22.650	22.754	22.200	22.200	22.184	1,151
2023-12-06	23.300	23.300	22.800	22.900	22.884	504
2023-12-05	23.250	23.750	23.250	23.750	23.733	454
2023-12-04	23.950	23.950	22.700	23.450	23.433	1,056
2023-12-01	23.466	23.466	23.466	23.466	23.449	117
2023-11-30	23.616	23.616	23.550	23.550	23.533	249
2023-11-29	24.250	24.250	23.600	24.150	24.133	1,223
2023-11-28	24.500	24.600	23.650	24.600	24.582	2,051
2023-11-27	25.000	25.000	24.856	25.000	24.982	359
2023-11-24	25.400	25.400	25.000	25.000	24.982	22
2023-11-23	25.000	25.000	25.000	25.000	24.982	45
2023-11-22	24.350	25.000	24.350	25.000	24.982	78
2023-11-21	25.200	25.200	24.850	24.850	24.832	183
2023-11-20	24.850	25.000	24.850	25.000	24.982	470
2023-11-17	25.000	25.000	24.800	25.000	24.982	489
2023-11-16	26.000	26.000	24.900	24.900	24.882	150
2023-11-15	25.900	26.450	25.850	26.450	26.431	482
2023-11-14	25.800	26.450	25.800	26.450	26.431	1,438
2023-11-13	25.700	25.800	24.750	24.950	24.932	344
2023-11-10	24.000	25.850	24.000	25.700	25.682	1,633
2023-11-09	23.800	24.000	23.350	23.750	23.733	919
2023-11-08	22.900	22.900	22.650	22.875	22.859	1,318
2023-11-07	23.150	23.400	22.900	23.098	23.081	1,291
2023-11-06	22.700	23.150	22.600	23.150	23.134	904
2023-11-03	23.000	23.200	22.250	22.971	22.955	1,859
2023-11-02	22.650	22.970	22.600	22.970	22.953	378
2023-11-01	22.800	22.800	22.400	22.531	22.515	254
2023-10-31	23.500	23.500	23.300	23.300	23.283	190
2023-10-30	23.000	23.500	22.400	23.500	23.483	470
2023-10-27	22.050	22.300	21.800	22.000	21.984	388
2023-10-26	21.541	21.541	21.541	21.541	21.525	107
2023-10-25	22.050	22.150	21.350	21.350	21.335	57
2023-10-24	21.200	21.991	21.200	21.991	21.975	433
2023-10-23	22.050	22.050	21.395	21.395	21.379	74
2023-10-20	22.400	22.400	21.300	21.312	21.297	674
2023-10-19	22.500	22.500	21.500	22.000	21.984	297
2023-10-18	22.400	22.400	21.450	21.450	21.435	551
2023-10-17	21.950	22.600	21.950	22.500	22.484	178
2023-10-16	21.800	21.800	21.397	21.397	21.382	1,043
2023-10-13	22.450	22.650	21.700	22.300	22.284	2,257
2023-10-12	21.350	22.250	21.350	22.000	21.984	683

← NewerPage 11 of 20 · 1,147 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.