lastminute.com N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-26	16.150	16.150	15.700	15.950	15.942	184
2025-06-25	16.400	16.400	16.250	16.400	16.391	926
2025-06-23	15.350	15.600	15.350	15.600	15.592	613
2025-06-20	15.850	15.850	15.550	15.550	15.542	92
2025-06-19	15.550	16.150	15.550	15.700	15.692	139
2025-06-18	15.950	16.000	15.950	16.000	15.992	1
2025-06-17	15.950	16.000	15.950	16.000	15.992	31
2025-06-13	16.050	16.100	16.050	16.100	16.091	82
2025-06-11	16.750	16.800	16.750	16.800	16.791	25
2025-06-10	16.750	16.750	16.750	16.750	16.741	89
2025-06-06	16.850	16.950	16.700	16.700	16.691	400
2025-06-05	16.900	16.900	16.900	16.900	16.891	100
2025-06-04	17.000	17.050	16.750	16.750	16.741	198
2025-06-03	17.000	17.000	16.550	16.550	16.541	1,363
2025-06-02	16.750	17.000	16.750	17.000	16.991	469
2025-05-30	15.950	16.450	15.950	16.450	16.441	2
2025-05-28	15.450	16.000	15.450	16.000	15.992	550
2025-05-27	15.700	15.700	15.700	15.700	15.692	112
2025-05-23	15.450	15.450	15.450	15.450	15.442	87
2025-05-22	15.000	15.500	15.000	15.500	15.492	610
2025-05-21	15.450	15.450	15.450	15.450	15.442	46
2025-05-20	15.450	15.450	15.450	15.450	15.442	75
2025-05-19	15.350	15.350	15.000	15.150	15.142	197
2025-05-16	15.300	15.300	15.150	15.150	15.142	402
2025-05-15	14.750	15.250	14.700	15.150	15.142	765
2025-05-14	13.800	13.800	13.800	13.800	13.793	76
2025-05-13	13.250	13.250	13.250	13.250	13.243	138
2025-05-12	12.600	12.800	12.600	12.750	12.743	463
2025-05-09	12.500	12.500	12.500	12.500	12.493	19
2025-05-08	12.300	12.500	12.300	12.450	12.443	175
2025-05-07	12.400	12.400	12.400	12.400	12.393	268
2025-05-06	12.650	12.650	12.550	12.550	12.543	68
2025-05-02	12.650	12.650	12.550	12.550	12.543	200
2025-04-30	12.700	12.700	12.700	12.700	12.693	15
2025-04-29	12.850	12.850	12.775	12.775	12.768	143
2025-04-25	12.850	12.850	12.800	12.800	12.793	17
2025-04-24	12.700	12.700	12.700	12.700	12.693	108
2025-04-23	12.800	12.850	12.650	12.800	12.793	1,180
2025-04-22	12.050	12.050	11.950	11.950	11.944	459
2025-04-16	12.500	12.500	12.200	12.200	12.194	70
2025-04-11	12.350	12.350	12.250	12.250	12.244	548
2025-04-10	12.650	12.750	12.300	12.300	12.293	115
2025-04-09	13.000	13.000	12.100	12.100	12.094	693
2025-04-08	12.950	12.950	12.200	12.200	12.194	458
2025-04-07	13.500	13.500	12.250	12.500	12.493	571
2025-04-04	14.480	14.480	13.660	13.660	13.653	486
2025-04-02	14.100	14.560	14.100	14.560	14.552	250
2025-04-01	14.300	14.300	14.300	14.300	14.292	113
2025-03-31	14.400	14.400	14.320	14.320	14.312	310
2025-03-27	14.300	14.820	14.300	14.460	14.452	177
2025-03-25	14.800	14.800	14.260	14.260	14.252	28
2025-03-24	14.140	14.140	14.140	14.140	14.133	20
2025-03-21	14.140	14.240	14.140	14.240	14.232	141
2025-03-20	14.340	14.500	14.340	14.500	14.492	5
2025-03-18	14.300	14.380	14.300	14.380	14.372	720
2025-03-17	14.500	14.500	14.320	14.320	14.312	103
2025-03-14	14.140	14.260	14.120	14.120	14.113	290
2025-03-13	14.460	14.460	14.320	14.320	14.312	287
2025-03-12	14.220	14.320	14.220	14.320	14.312	151
2025-03-11	14.480	14.480	14.220	14.360	14.352	396

← NewerPage 6 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.