lastminute.com N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	20.700	21.850	20.700	21.317	21.301	2,693
2022-07-27	20.600	21.100	20.136	20.703	20.688	4,500
2022-07-26	19.200	20.200	19.140	20.000	19.986	1,342
2022-07-25	19.960	20.000	18.980	19.241	19.228	7,504
2022-07-22	24.500	24.500	19.600	19.938	19.924	8,381
2022-07-21	26.300	26.300	25.300	26.023	26.005	2,231
2022-07-20	27.600	27.900	25.350	26.080	26.062	3,495
2022-07-19	28.750	29.131	28.750	29.131	29.110	687
2022-07-18	28.844	28.955	28.767	28.955	28.934	1,100
2022-07-15	27.900	28.350	27.850	28.344	28.324	911
2022-07-14	28.550	28.568	28.250	28.568	28.548	384
2022-07-13	28.793	28.793	28.610	28.641	28.621	652
2022-07-12	29.300	29.310	29.300	29.310	29.289	184
2022-07-11	30.150	30.150	29.600	29.798	29.777	530
2022-07-08	29.800	30.446	29.750	30.446	30.424	3,580
2022-07-07	30.000	30.000	29.888	29.888	29.867	235
2022-07-06	29.633	29.682	29.633	29.675	29.654	1,516
2022-07-05	29.150	29.733	28.933	29.541	29.520	1,354
2022-07-04	30.494	30.494	30.250	30.250	30.228	159
2022-07-01	30.279	30.348	30.279	30.348	30.326	218
2022-06-30	30.367	30.550	30.316	30.550	30.528	677
2022-06-29	30.478	31.250	30.478	30.961	30.938	1,776
2022-06-28	32.423	32.423	31.442	31.442	31.419	508
2022-06-27	32.100	32.100	31.704	31.962	31.939	1,414
2022-06-24	31.714	31.887	31.714	31.843	31.820	594
2022-06-23	32.002	32.200	32.002	32.200	32.177	595
2022-06-22	32.126	32.150	32.126	32.150	32.127	94
2022-06-21	32.350	32.550	32.027	32.200	32.177	984
2022-06-20	31.550	31.734	31.550	31.734	31.712	799
2022-06-17	30.977	31.234	30.977	31.000	30.978	1,157
2022-06-16	29.390	30.183	29.390	30.183	30.162	1,840
2022-06-15	30.450	30.500	30.213	30.469	30.447	602
2022-06-14	30.302	30.302	30.143	30.143	30.122	979
2022-06-13	31.750	32.314	30.701	32.314	32.291	6,582
2022-06-10	32.988	33.200	32.988	33.200	33.176	2,210
2022-06-09	33.408	33.408	33.408	33.408	33.384	344
2022-06-08	34.008	34.008	33.800	33.800	33.776	140
2022-06-07	34.615	34.615	33.676	34.300	34.276	213
2022-06-01	34.100	35.000	34.100	35.000	34.975	174
2022-05-31	35.666	35.666	35.350	35.516	35.490	644
2022-05-30	36.458	36.458	36.150	36.150	36.124	129
2022-05-27	35.500	36.350	35.500	36.350	36.324	336
2022-05-25	34.048	34.520	34.048	34.520	34.495	480
2022-05-24	34.021	34.021	34.021	34.021	33.997	217
2022-05-23	34.227	34.227	33.593	34.009	33.984	412
2022-05-20	35.000	35.000	33.601	34.236	34.211	1,130
2022-05-19	33.243	33.900	32.950	33.900	33.876	1,436
2022-05-18	33.351	33.550	33.351	33.550	33.526	527
2022-05-17	33.250	33.400	33.216	33.216	33.192	1,263
2022-05-16	34.400	34.400	33.876	34.100	34.076	2,161
2022-05-13	34.117	34.117	34.030	34.030	34.006	1,740
2022-05-12	33.750	33.750	33.750	33.750	33.726	128
2022-05-11	34.700	34.700	34.700	34.700	34.675	2,178
2022-05-10	33.800	34.400	33.754	34.400	34.375	952
2022-05-09	34.741	34.741	34.741	34.741	34.717	80
2022-05-06	36.823	37.000	36.823	37.000	36.974	45
2022-05-05	37.754	38.000	37.491	37.491	37.464	607
2022-05-04	37.380	37.636	37.380	37.614	37.587	858
2022-05-03	38.250	38.250	38.171	38.197	38.169	1,032
2022-04-29	37.341	37.700	37.341	37.700	37.673	186

← NewerPage 17 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.