lastminute.com N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	36.650	36.650	36.650	36.650	36.624	48
2022-04-27	36.278	36.301	36.252	36.301	36.275	1,041
2022-04-26	36.958	37.399	36.958	37.289	37.262	1,027
2022-04-25	37.039	37.039	36.845	36.845	36.819	2,953
2022-04-22	37.771	37.771	37.700	37.700	37.673	485
2022-04-20	37.800	38.154	37.800	38.154	38.127	898
2022-04-19	37.702	38.300	37.702	38.300	38.273	1,658
2022-04-14	37.612	37.650	37.612	37.650	37.623	383
2022-04-13	36.635	37.100	36.635	37.100	37.074	261
2022-04-12	36.400	37.050	36.400	36.750	36.724	806
2022-04-11	36.900	36.900	36.710	36.716	36.689	2,582
2022-04-08	37.130	37.400	37.130	37.233	37.206	2,544
2022-04-07	37.080	37.080	37.080	37.080	37.054	1,708
2022-04-06	37.600	38.009	37.600	38.009	37.982	1,633
2022-04-05	39.700	39.700	38.850	39.373	39.344	2,358
2022-04-04	38.865	39.404	38.865	39.404	39.376	2,866
2022-04-01	38.899	38.899	38.847	38.849	38.821	1,713
2022-03-31	39.000	39.640	39.000	39.116	39.088	2,367
2022-03-30	39.808	39.856	39.795	39.856	39.827	1,833
2022-03-29	39.900	39.900	39.584	39.584	39.556	1,969
2022-03-28	39.260	39.716	39.260	39.716	39.688	1,983
2022-03-25	39.242	39.294	38.891	39.294	39.266	2,449
2022-03-24	39.476	40.200	39.356	39.868	39.839	3,730
2022-03-23	39.109	39.109	38.943	38.943	38.915	1,819
2022-03-22	38.188	38.800	38.188	38.760	38.732	1,485
2022-03-21	37.864	37.864	37.000	37.721	37.694	1,313
2022-03-18	37.109	37.800	36.700	37.800	37.773	128
2022-03-17	37.843	38.000	37.600	37.600	37.573	292
2022-03-16	37.160	37.600	37.160	37.285	37.258	1,307
2022-03-15	34.963	36.000	34.963	35.769	35.743	2,106
2022-03-14	35.200	35.200	35.156	35.156	35.131	1,461
2022-03-11	35.500	35.500	35.390	35.390	35.365	1,402
2022-03-10	34.236	35.367	33.700	35.367	35.341	836
2022-03-09	35.400	35.400	34.922	34.922	34.897	2,592
2022-03-08	33.172	33.172	32.979	32.979	32.956	1,566
2022-03-07	33.900	33.900	33.758	33.758	33.734	3,185
2022-03-04	34.900	34.900	34.708	34.708	34.683	1,988
2022-03-03	36.400	37.924	36.400	37.924	37.897	1,978
2022-03-02	38.150	39.400	38.041	38.041	38.014	5,138
2022-03-01	37.600	39.097	37.500	39.097	39.069	5,204
2022-02-28	40.209	40.209	39.681	40.083	40.054	1,439
2022-02-25	42.100	42.100	41.429	41.429	41.399	1,444
2022-02-24	39.895	40.900	39.714	39.714	39.685	11,628
2022-02-23	41.722	41.800	41.281	41.281	41.251	11,083
2022-02-22	40.095	40.800	39.076	39.500	39.472	2,114
2022-02-21	40.015	40.050	39.599	39.673	39.644	9,663
2022-02-18	40.954	41.673	40.472	41.673	41.643	1,369
2022-02-17	41.921	42.259	41.890	42.259	42.228	2,241
2022-02-16	42.550	43.126	42.550	43.126	43.095	1,630
2022-02-15	43.999	44.140	43.841	43.841	43.810	386
2022-02-14	42.371	42.601	42.371	42.601	42.571	2,853
2022-02-11	44.736	46.289	44.736	46.289	46.256	1,870
2022-02-10	46.777	47.002	45.910	45.910	45.877	4,411
2022-02-08	41.009	41.100	41.009	41.100	41.070	410
2022-02-07	40.722	40.736	40.460	40.736	40.707	1,007
2022-02-04	40.709	40.723	40.709	40.723	40.694	172
2022-02-03	40.951	40.951	40.951	40.951	40.921	765
2022-02-02	40.778	40.778	40.293	40.293	40.265	1,462
2022-02-01	40.109	40.109	40.109	40.109	40.080	223
2022-01-31	40.500	40.500	40.500	40.500	40.471	20

← NewerPage 18 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.