lastminute.com N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-18	24.150	24.470	24.150	24.470	24.453	783
2023-04-17	24.400	24.450	24.050	24.331	24.314	3,271
2023-04-14	24.700	24.750	23.950	24.516	24.499	3,183
2023-04-13	24.650	25.200	24.650	25.000	24.982	1,929
2023-04-12	23.600	24.300	23.600	24.117	24.100	1,470
2023-04-11	23.650	23.750	23.450	23.564	23.547	1,065
2023-04-06	23.800	24.100	23.800	23.850	23.833	873
2023-04-05	23.500	23.700	23.500	23.506	23.489	1,198
2023-04-04	23.600	24.450	23.600	24.087	24.070	1,292
2023-04-03	22.950	23.700	22.950	23.029	23.013	3,204
2023-03-31	21.300	22.452	21.300	22.452	22.436	4,278
2023-03-30	21.400	22.000	20.800	21.400	21.385	4,199
2023-03-29	20.750	20.900	20.300	20.450	20.435	583
2023-03-28	21.450	21.500	20.850	20.850	20.835	293
2023-03-27	20.800	21.500	20.650	21.050	21.035	4,366
2023-03-24	22.150	22.150	21.902	21.902	21.886	1,062
2023-03-23	21.950	22.150	21.950	22.100	22.084	56
2023-03-22	22.100	22.100	22.100	22.100	22.084	15
2023-03-21	22.000	22.000	22.000	22.000	21.984	25
2023-03-20	22.170	22.170	21.900	21.900	21.884	496
2023-03-17	22.350	22.350	22.250	22.250	22.234	160
2023-03-16	22.202	22.202	22.153	22.164	22.148	969
2023-03-15	22.350	22.500	22.200	22.250	22.234	2,928
2023-03-14	22.250	22.350	22.150	22.156	22.140	2,501
2023-03-13	22.200	22.300	22.100	22.100	22.084	1,965
2023-03-10	22.350	22.400	22.000	22.183	22.167	2,553
2023-03-09	21.700	22.300	21.700	22.100	22.084	472
2023-03-08	22.350	22.350	22.350	22.350	22.334	27
2023-03-07	22.300	22.300	21.750	22.050	22.034	1,123
2023-03-06	22.000	22.350	21.700	21.857	21.841	323
2023-03-03	21.400	21.400	21.189	21.189	21.174	718
2023-03-02	20.800	20.857	20.800	20.857	20.843	603
2023-03-01	20.900	21.000	20.750	20.812	20.797	1,088
2023-02-28	21.000	21.000	21.000	21.000	20.985	5
2023-02-27	21.200	21.200	21.200	21.200	21.185	300
2023-02-24	21.250	21.250	21.250	21.250	21.235	202
2023-02-23	20.850	21.300	20.850	21.300	21.284	403
2023-02-22	21.400	21.400	20.900	20.900	20.885	531
2023-02-21	21.450	21.500	21.402	21.402	21.387	659
2023-02-20	22.072	22.202	22.072	22.202	22.186	910
2023-02-17	22.950	22.950	22.550	22.600	22.584	394
2023-02-16	22.750	22.750	22.550	22.611	22.595	439
2023-02-15	23.000	23.000	22.000	22.552	22.536	1,158
2023-02-14	22.200	22.200	21.800	21.800	21.784	215
2023-02-13	22.000	22.150	21.850	21.850	21.834	772
2023-02-10	22.600	22.600	21.650	22.068	22.052	1,356
2023-02-09	22.950	22.950	22.500	22.504	22.488	717
2023-02-08	22.500	23.250	22.500	23.136	23.119	1,583
2023-02-07	23.800	23.800	22.700	22.752	22.736	2,750
2023-02-06	24.850	24.850	24.050	24.338	24.320	1,321
2023-02-03	25.100	25.100	24.850	24.989	24.971	1,347
2023-02-02	25.300	25.300	25.088	25.088	25.070	892
2023-02-01	24.900	25.200	24.900	25.069	25.051	1,584
2023-01-31	24.950	24.950	24.800	24.800	24.782	309
2023-01-30	25.000	25.000	24.850	24.918	24.900	729
2023-01-27	24.950	25.050	24.850	24.955	24.937	947
2023-01-26	24.700	25.000	24.700	25.000	24.982	763
2023-01-25	24.750	24.750	24.300	24.506	24.488	533
2023-01-24	24.500	24.750	24.500	24.750	24.732	440
2023-01-23	24.800	25.350	24.500	24.903	24.885	857

← NewerPage 14 of 19 · 1,140 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.