lastminute.com N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	38.343	38.863	38.343	38.863	38.835	2,302
2022-01-27	38.009	38.220	38.009	38.220	38.193	1,174
2022-01-26	38.618	38.953	37.385	38.672	38.644	2,748
2022-01-25	36.399	36.399	36.399	36.399	36.373	696
2022-01-24	36.317	36.341	36.317	36.341	36.315	2,242
2022-01-20	39.000	39.000	39.000	39.000	38.972	64
2022-01-19	38.159	38.159	38.159	38.159	38.132	1,021
2022-01-18	38.197	38.197	38.063	38.063	38.035	815
2022-01-17	38.869	39.299	38.869	39.183	39.155	1,647
2022-01-14	39.000	39.000	38.678	38.678	38.650	2,337
2022-01-13	39.600	39.880	39.600	39.880	39.851	577
2022-01-12	39.800	40.282	39.500	40.282	40.253	1,529
2022-01-11	39.000	39.880	39.000	39.880	39.851	2,073
2022-01-10	39.810	39.878	39.810	39.878	39.850	1,335
2022-01-07	40.562	41.270	40.562	41.270	41.240	3,063
2022-01-06	40.500	41.505	40.500	41.089	41.060	2,343
2022-01-04	41.964	41.964	41.500	41.822	41.792	3,159
2021-12-30	37.983	38.900	37.983	38.647	38.619	211
2021-12-29	37.419	37.501	37.419	37.501	37.475	2,130
2021-12-23	37.300	37.437	37.300	37.437	37.410	231
2021-12-22	36.800	37.900	36.800	37.103	37.077	1,822
2021-12-21	36.000	36.000	35.700	35.700	35.674	163
2021-12-20	33.971	34.500	33.971	34.500	34.475	788
2021-12-17	34.800	34.800	34.690	34.690	34.665	567
2021-12-16	35.000	35.000	34.954	34.954	34.929	754
2021-12-15	35.408	35.500	34.992	35.040	35.015	629
2021-12-14	35.498	35.498	35.261	35.261	35.236	2,657
2021-12-13	36.000	36.054	36.000	36.054	36.029	2,162
2021-12-10	36.600	36.600	35.848	35.848	35.823	217
2021-12-09	36.161	36.400	36.113	36.113	36.088	2,352
2021-12-08	37.593	37.593	36.544	37.000	36.974	1,658
2021-12-07	36.341	36.700	36.307	36.307	36.281	1,922
2021-12-06	33.856	35.100	33.856	33.870	33.846	2,573
2021-12-03	34.359	35.353	34.000	35.353	35.328	6,935
2021-12-02	34.208	34.416	33.500	34.416	34.391	2,298
2021-12-01	36.000	36.000	35.618	35.618	35.592	4,311
2021-11-30	35.000	35.000	34.985	34.985	34.960	223
2021-11-29	36.792	36.792	36.792	36.792	36.766	922
2021-11-26	35.800	36.991	35.800	36.991	36.965	3,486
2021-11-25	38.700	39.309	38.700	39.298	39.270	1,109
2021-11-24	38.809	39.600	38.809	39.262	39.234	3,819
2021-11-23	38.700	39.114	38.700	39.114	39.086	1,703
2021-11-22	39.936	40.131	39.933	40.131	40.102	2,470
2021-11-19	40.109	40.311	40.109	40.311	40.282	2,043
2021-11-18	40.209	40.209	40.209	40.209	40.181	111
2021-11-17	41.575	42.226	41.575	42.033	42.003	10,704
2021-11-16	44.300	44.300	44.300	44.300	44.268	31
2021-11-15	44.200	44.900	44.200	44.900	44.868	38
2021-11-12	43.586	44.390	43.504	43.504	43.473	1,574
2021-11-11	44.000	44.000	43.308	43.308	43.277	1,613
2021-11-10	43.210	43.774	43.210	43.700	43.669	848
2021-11-09	44.000	44.000	43.891	43.891	43.860	353
2021-11-08	43.875	43.900	43.875	43.900	43.869	2,722
2021-11-05	43.917	43.917	42.790	43.900	43.868	1,688
2021-11-04	42.181	43.400	42.181	43.400	43.369	150
2021-11-03	42.355	42.681	42.355	42.681	42.650	3,213
2021-11-02	43.510	43.600	43.510	43.600	43.569	391
2021-10-29	44.071	44.071	44.000	44.000	43.969	386
2021-10-27	44.000	44.000	43.900	43.900	43.868	344
2021-10-25	42.510	42.800	42.362	42.800	42.769	512

← NewerPage 19 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.