lastminute.com N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	14.750	14.750	14.750	14.750	14.746	1
2025-10-17	14.550	14.550	14.300	14.300	14.296	3
2025-10-16	14.550	14.550	14.350	14.350	14.346	150
2025-10-15	14.900	14.900	14.350	14.350	14.346	5
2025-10-14	14.400	14.400	14.400	14.400	14.396	1
2025-10-13	14.700	14.700	14.150	14.450	14.446	273
2025-10-09	14.450	14.450	14.450	14.450	14.446	1
2025-10-08	14.633	14.633	14.633	14.633	14.629	175
2025-10-07	14.950	14.950	14.800	14.800	14.796	3
2025-10-06	15.350	15.350	14.950	15.000	14.996	1,628
2025-10-03	14.950	14.950	14.950	14.950	14.946	6
2025-10-02	15.400	15.400	15.400	15.400	15.396	1,500
2025-09-29	15.300	15.300	15.300	15.300	15.296	26
2025-09-26	15.500	15.500	15.050	15.050	15.046	150
2025-09-24	15.300	15.300	15.300	15.300	15.296	30
2025-09-22	16.050	16.050	15.925	15.925	15.920	296
2025-09-19	15.500	15.650	15.300	15.650	15.645	617
2025-09-18	15.700	15.700	15.100	15.100	15.096	354
2025-09-17	15.350	15.400	15.300	15.300	15.296	22
2025-09-11	15.150	15.300	15.150	15.300	15.296	27
2025-09-08	15.600	15.600	15.250	15.250	15.246	86
2025-09-05	15.450	15.450	15.350	15.350	15.346	102
2025-09-04	15.550	15.700	15.550	15.700	15.695	602
2025-09-03	15.550	15.550	15.400	15.400	15.396	33
2025-09-01	16.350	16.350	15.350	15.500	15.496	251
2025-08-28	15.450	15.450	15.150	15.150	15.146	510
2025-08-27	15.000	15.000	15.000	15.000	14.996	1
2025-08-26	15.550	15.550	15.550	15.550	15.545	4
2025-08-22	15.900	15.900	15.575	15.575	15.570	329
2025-08-19	16.000	16.000	15.875	15.875	15.870	614
2025-08-15	15.500	15.500	15.500	15.500	15.496	1
2025-08-14	15.900	15.900	15.900	15.900	15.895	286
2025-08-13	16.000	16.000	15.850	15.850	15.845	830
2025-08-12	16.300	16.300	16.300	16.300	16.295	3
2025-08-08	16.200	16.400	16.000	16.400	16.395	37
2025-08-07	16.300	16.450	15.950	16.450	16.445	2,041
2025-08-06	16.000	16.400	16.000	16.350	16.345	359
2025-08-04	15.750	16.000	15.750	15.900	15.895	492
2025-07-30	16.200	16.200	16.200	16.200	16.195	46
2025-07-29	16.200	16.300	16.150	16.300	16.295	54
2025-07-28	16.050	16.100	16.050	16.100	16.095	66
2025-07-25	16.250	16.250	16.250	16.250	16.245	66
2025-07-24	16.150	16.250	16.150	16.250	16.245	76
2025-07-23	16.000	16.000	15.950	16.000	15.995	398
2025-07-22	16.050	16.050	15.650	15.850	15.845	42
2025-07-21	15.950	15.950	15.950	15.950	15.945	197
2025-07-18	14.950	14.950	14.950	14.950	14.946	438
2025-07-17	15.000	15.000	15.000	15.000	14.996	53
2025-07-15	15.250	15.550	15.250	15.550	15.545	49
2025-07-14	15.400	15.400	15.400	15.400	15.396	2
2025-07-11	16.050	16.050	15.750	15.750	15.745	5
2025-07-10	15.500	16.000	15.500	15.950	15.945	136
2025-07-09	15.800	16.000	15.750	15.800	15.795	262
2025-07-08	16.150	16.150	15.350	15.850	15.845	172
2025-07-07	15.850	16.250	15.850	16.100	16.095	481
2025-07-04	15.800	15.800	15.550	15.600	15.595	479
2025-07-03	16.650	16.650	16.325	16.325	16.320	149
2025-07-02	16.950	16.950	15.950	15.950	15.945	31
2025-06-30	16.050	16.500	15.600	16.450	16.441	65
2025-06-27	15.900	15.900	15.900	15.900	15.892	260

← NewerPage 5 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.