lastminute.com N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-14	28.250	28.250	27.997	28.100	28.080	2,540
2023-07-13	28.000	28.198	28.000	28.150	28.130	2,389
2023-07-12	26.950	28.050	26.950	28.050	28.030	5,766
2023-07-11	28.127	28.150	28.127	28.150	28.130	704
2023-07-10	28.350	28.350	27.850	27.950	27.930	1,726
2023-07-07	28.400	28.400	27.550	28.000	27.980	2,643
2023-07-06	28.050	28.050	27.550	27.550	27.530	1,332
2023-07-05	28.650	28.650	28.417	28.450	28.430	684
2023-07-04	29.000	29.000	28.550	28.550	28.530	1,303
2023-07-03	28.600	29.400	28.450	29.200	29.179	3,479
2023-06-30	27.950	28.303	27.800	28.303	28.283	3,375
2023-06-29	27.500	27.600	27.200	27.500	27.480	1,529
2023-06-28	26.900	27.600	26.750	27.500	27.480	2,478
2023-06-27	26.500	27.300	26.500	27.049	27.030	3,241
2023-06-26	27.850	27.850	26.850	26.980	26.961	1,254
2023-06-23	27.950	27.950	27.150	27.400	27.380	3,837
2023-06-22	28.000	28.000	27.599	27.899	27.879	589
2023-06-21	27.900	28.100	27.800	27.800	27.780	784
2023-06-20	28.350	28.627	27.950	28.559	28.538	2,980
2023-06-19	29.000	29.350	29.000	29.171	29.150	5,321
2023-06-16	29.500	29.500	29.150	29.473	29.451	1,440
2023-06-15	29.700	30.000	29.425	29.425	29.404	2,059
2023-06-14	29.500	29.500	29.250	29.327	29.306	953
2023-06-13	30.500	30.950	29.500	30.600	30.578	1,439
2023-06-12	28.900	30.400	28.900	30.400	30.378	1,784
2023-06-09	28.400	28.900	28.250	28.900	28.879	2,202
2023-06-08	27.700	28.034	27.649	27.999	27.979	2,149
2023-06-07	27.900	28.200	27.564	27.564	27.544	2,843
2023-06-06	27.050	27.200	26.876	26.998	26.978	1,179
2023-06-05	26.400	27.250	26.400	26.861	26.841	2,978
2023-06-02	27.093	27.093	27.050	27.050	27.030	460
2023-06-01	26.445	26.493	26.227	26.227	26.209	971
2023-05-31	26.300	26.450	25.894	26.199	26.180	3,948
2023-05-30	25.300	26.449	25.300	26.449	26.430	455
2023-05-26	25.400	25.400	25.250	25.300	25.282	2,661
2023-05-25	25.684	25.684	25.580	25.600	25.582	417
2023-05-24	25.800	25.900	25.700	25.700	25.682	85
2023-05-23	27.150	27.264	26.700	26.703	26.684	1,716
2023-05-22	26.800	27.400	26.800	27.150	27.131	1,220
2023-05-19	27.000	27.650	27.000	27.650	27.630	658
2023-05-17	26.150	27.150	26.014	26.600	26.581	2,389
2023-05-16	26.950	26.950	26.457	26.559	26.540	954
2023-05-15	27.600	28.000	26.450	28.000	27.980	902
2023-05-12	27.950	27.950	27.150	27.250	27.231	346
2023-05-11	27.950	29.200	27.150	28.088	28.068	5,510
2023-05-10	25.450	27.650	24.000	27.600	27.580	3,973
2023-05-09	24.700	25.500	24.221	24.221	24.203	1,372
2023-05-05	24.250	24.500	24.077	24.077	24.060	2,450
2023-05-04	24.350	24.600	23.969	24.275	24.258	1,635
2023-05-03	24.700	24.700	24.300	24.345	24.327	870
2023-05-02	25.200	25.200	24.678	24.678	24.661	1,359
2023-04-28	24.729	24.916	24.729	24.916	24.898	1,580
2023-04-27	24.300	25.050	24.300	24.926	24.908	1,886
2023-04-26	24.600	24.803	24.550	24.803	24.785	482
2023-04-25	24.700	24.701	24.600	24.629	24.611	1,139
2023-04-24	24.400	24.974	24.400	24.750	24.732	1,107
2023-04-21	24.350	24.600	24.350	24.600	24.582	1,573
2023-04-20	24.500	24.500	24.300	24.333	24.316	915
2023-04-19	24.400	24.400	24.277	24.347	24.330	2,257
2023-04-18	24.150	24.470	24.150	24.470	24.453	783

← NewerPage 13 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.