lastminute.com N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	23.950	24.500	23.890	23.890	23.873	442
2023-01-19	23.700	24.000	23.600	23.850	23.833	565
2023-01-18	23.600	24.450	23.600	23.627	23.610	715
2023-01-17	24.400	24.400	24.056	24.056	24.038	294
2023-01-16	23.550	23.900	23.000	23.850	23.833	580
2023-01-13	23.200	23.550	23.150	23.550	23.533	866
2023-01-12	23.000	23.250	23.000	23.100	23.084	411
2023-01-11	22.950	23.200	22.950	23.200	23.183	85
2023-01-10	22.800	23.450	22.750	22.750	22.734	398
2023-01-09	22.650	23.000	22.650	22.650	22.634	351
2023-01-06	22.600	22.600	22.350	22.350	22.334	581
2023-01-05	21.800	21.850	21.800	21.850	21.834	42
2023-01-04	20.750	21.300	20.750	21.300	21.285	66,359
2023-01-03	20.900	20.950	20.900	20.900	20.885	687
2022-12-30	20.450	20.450	20.200	20.250	20.235	1,128
2022-12-29	20.100	20.300	20.000	20.300	20.286	67
2022-12-28	20.600	20.650	20.000	20.000	19.986	600
2022-12-23	20.250	21.500	19.980	20.368	20.354	873
2022-12-22	20.050	20.050	18.720	19.251	19.237	2,402
2022-12-21	19.880	20.150	19.460	19.900	19.886	786
2022-12-20	19.100	19.160	19.080	19.160	19.146	199
2022-12-19	19.480	20.400	19.480	20.029	20.015	1,192
2022-12-16	19.980	20.000	18.500	19.229	19.215	2,000
2022-12-15	21.500	21.500	19.540	19.800	19.786	1,641
2022-12-14	22.150	22.150	21.100	21.200	21.185	1,399
2022-12-13	21.450	25.000	21.400	23.500	23.483	1,785
2022-12-12	22.600	22.600	20.950	21.352	21.337	167
2022-12-09	21.962	21.962	21.600	21.881	21.865	1,093
2022-12-08	22.300	22.300	22.300	22.300	22.284	400
2022-12-07	22.000	22.100	21.550	22.100	22.084	297
2022-12-06	23.000	23.250	22.350	22.350	22.334	399
2022-12-05	23.750	23.800	23.500	23.500	23.483	299
2022-12-02	23.900	23.900	23.550	23.741	23.724	593
2022-12-01	24.350	24.350	23.706	24.000	23.983	215
2022-11-30	24.150	24.256	24.100	24.250	24.233	610
2022-11-29	24.450	24.450	23.800	23.850	23.833	451
2022-11-28	24.800	24.906	24.500	24.819	24.801	738
2022-11-25	24.450	24.900	24.450	24.650	24.632	362
2022-11-24	24.250	24.700	24.250	24.385	24.368	784
2022-11-23	23.600	24.150	23.528	23.550	23.533	1,247
2022-11-22	24.000	24.000	23.597	23.597	23.580	2,616
2022-11-21	24.900	24.900	23.700	24.135	24.118	2,932
2022-11-18	23.350	25.050	23.350	24.981	24.964	1,370
2022-11-17	22.000	22.600	22.000	22.600	22.584	1,847
2022-11-16	22.450	22.750	22.150	22.500	22.484	2,141
2022-11-15	21.700	22.500	21.700	21.931	21.915	1,800
2022-11-14	21.500	21.899	21.500	21.899	21.883	793
2022-11-11	22.000	22.350	21.650	21.951	21.936	1,506
2022-11-10	22.000	22.000	21.600	21.850	21.834	563
2022-11-09	21.750	22.000	21.500	21.905	21.889	621
2022-11-08	22.350	22.350	21.799	21.848	21.833	540
2022-11-07	20.800	22.200	20.750	22.200	22.184	657
2022-11-04	20.800	20.800	20.550	20.711	20.696	736
2022-11-03	20.350	20.650	20.062	20.332	20.317	769
2022-11-02	20.156	20.212	20.082	20.212	20.198	470
2022-11-01	20.750	20.750	20.400	20.424	20.410	1,752
2022-10-31	20.400	20.522	20.350	20.522	20.507	557
2022-10-28	20.150	20.450	20.100	20.100	20.086	94
2022-10-27	20.500	20.600	20.400	20.400	20.385	987
2022-10-26	19.760	20.450	19.600	20.200	20.186	1,019

← NewerPage 15 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.