lastminute.com N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	20.100	20.100	19.160	19.633	19.619	937
2022-10-24	19.880	19.880	19.725	19.725	19.711	482
2022-10-21	18.200	18.811	18.200	18.609	18.595	1,071
2022-10-20	18.560	18.649	18.560	18.649	18.635	974
2022-10-19	18.520	18.520	18.323	18.323	18.309	458
2022-10-18	18.363	18.363	18.363	18.363	18.350	308
2022-10-17	18.840	18.840	18.136	18.280	18.267	327
2022-10-14	17.860	18.160	17.416	17.897	17.884	392
2022-10-13	17.000	17.000	17.000	17.000	16.988	500
2022-10-12	18.100	18.100	17.036	17.047	17.034	1,089
2022-10-11	17.080	17.322	16.920	17.322	17.309	1,049
2022-10-10	17.660	17.880	17.451	17.451	17.438	1,000
2022-10-07	17.520	17.800	17.340	17.480	17.467	2,581
2022-10-06	17.540	17.720	17.507	17.507	17.494	517
2022-10-05	17.160	17.357	17.160	17.357	17.345	157
2022-10-04	18.760	18.760	17.987	18.044	18.031	1,192
2022-10-03	17.980	17.980	17.339	17.554	17.541	2,242
2022-09-30	16.400	17.700	16.380	17.244	17.231	50,122
2022-09-29	16.600	16.600	15.907	15.921	15.910	6,633
2022-09-28	17.920	18.400	17.881	18.324	18.311	2,205
2022-09-27	18.700	19.021	18.674	19.000	18.986	3,153
2022-09-26	18.940	19.186	18.580	19.133	19.119	981
2022-09-23	19.540	19.680	19.440	19.570	19.556	1,769
2022-09-22	20.250	20.250	19.832	19.916	19.902	2,412
2022-09-21	20.950	20.950	19.920	20.306	20.292	2,234
2022-09-20	20.500	21.550	20.500	21.400	21.384	2,730
2022-09-16	21.850	21.850	20.450	20.450	20.435	861
2022-09-15	21.550	21.550	21.000	21.000	20.985	835
2022-09-14	23.150	23.150	21.650	21.911	21.895	2,333
2022-09-13	22.150	22.330	21.700	21.870	21.854	2,312
2022-09-12	22.300	22.700	22.150	22.503	22.487	3,704
2022-09-09	22.500	22.500	22.100	22.200	22.184	1,205
2022-09-08	22.700	22.800	22.200	22.576	22.560	1,467
2022-09-07	22.850	23.150	22.700	23.010	22.994	2,970
2022-09-06	23.000	23.200	22.600	22.945	22.929	3,041
2022-09-05	22.900	23.450	22.750	23.185	23.168	1,458
2022-09-02	22.900	22.900	22.568	22.568	22.552	217
2022-09-01	23.100	23.182	22.600	23.182	23.166	1,491
2022-08-31	23.000	23.550	23.000	23.500	23.483	1,160
2022-08-30	23.100	23.100	22.660	22.660	22.644	1,636
2022-08-26	22.950	23.450	22.800	22.994	22.978	1,919
2022-08-25	23.000	23.350	22.900	23.157	23.141	4,301
2022-08-24	22.900	22.900	22.350	22.533	22.517	2,220
2022-08-23	22.500	22.850	22.500	22.624	22.608	1,716
2022-08-22	23.450	23.450	22.000	22.410	22.394	4,997
2022-08-19	23.450	23.450	22.650	22.898	22.881	5,107
2022-08-18	22.450	23.250	22.450	22.983	22.967	3,611
2022-08-17	23.800	23.800	22.050	22.288	22.272	2,630
2022-08-16	22.850	22.850	22.100	22.288	22.272	2,742
2022-08-15	23.500	23.500	22.795	23.371	23.355	1,094
2022-08-12	22.350	23.400	22.350	23.000	22.983	2,375
2022-08-11	22.100	22.700	22.100	22.292	22.276	1,835
2022-08-10	21.850	22.100	21.250	21.971	21.955	4,774
2022-08-09	21.600	21.600	21.000	21.412	21.397	6,412
2022-08-08	22.000	22.206	21.650	22.001	21.985	8,382
2022-08-05	24.400	24.400	21.600	22.743	22.727	5,259
2022-08-04	22.300	22.300	21.700	22.003	21.987	4,116
2022-08-03	22.000	22.250	21.000	21.626	21.610	2,156
2022-08-02	20.600	20.700	20.217	20.283	20.269	4,766
2022-07-29	21.000	21.000	20.250	20.773	20.758	4,513

← NewerPage 16 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.