lastminute.com N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	16.700	16.700	16.600	16.680	16.671	239
2024-11-18	16.780	16.900	16.280	16.340	16.331	1,253
2024-11-15	16.780	16.780	16.140	16.400	16.391	418
2024-11-14	17.280	17.280	17.280	17.280	17.271	2
2024-11-12	17.500	17.500	17.500	17.500	17.491	2
2024-11-11	17.300	17.500	17.300	17.500	17.491	37
2024-11-08	17.300	17.300	17.300	17.300	17.291	6
2024-11-07	17.020	17.020	16.820	16.980	16.971	747
2024-11-06	16.920	17.000	16.920	17.000	16.991	826
2024-11-05	16.480	16.480	16.480	16.480	16.471	111
2024-11-01	16.400	16.400	16.400	16.400	16.391	3
2024-10-31	16.140	16.440	15.980	15.980	15.972	212
2024-10-30	16.500	16.500	15.700	15.980	15.972	909
2024-10-29	16.500	17.583	16.500	17.583	17.574	319
2024-10-25	18.080	18.080	17.980	17.980	17.970	14
2024-10-23	18.200	18.200	18.000	18.000	17.990	548
2024-10-22	18.220	18.780	18.060	18.060	18.050	411
2024-10-21	18.040	18.560	18.040	18.560	18.550	190
2024-10-18	18.000	18.000	18.000	18.000	17.990	2
2024-10-17	18.840	18.855	18.000	18.000	17.990	3,935
2024-10-16	18.980	18.980	18.980	18.980	18.970	120
2024-10-14	18.900	18.900	18.760	18.760	18.750	70
2024-10-11	18.400	18.400	18.260	18.260	18.250	3
2024-10-10	18.220	18.700	18.220	18.460	18.450	282
2024-10-09	18.040	18.040	18.040	18.040	18.030	3
2024-10-08	18.280	18.280	18.180	18.180	18.170	1
2024-10-04	18.060	18.500	18.060	18.500	18.490	22
2024-10-03	17.900	17.900	17.900	17.900	17.891	537
2024-10-02	17.980	17.980	17.900	17.900	17.891	41
2024-10-01	18.100	18.100	18.100	18.100	18.090	23
2024-09-27	18.680	18.680	18.500	18.500	18.490	301
2024-09-26	18.660	18.660	18.440	18.440	18.430	178
2024-09-25	18.940	18.940	18.940	18.940	18.930	35
2024-09-24	19.169	19.169	19.000	19.023	19.013	538
2024-09-23	19.370	19.370	19.019	19.019	19.009	1,495
2024-09-20	19.500	19.780	19.500	19.580	19.570	41
2024-09-17	18.800	18.820	18.800	18.800	18.790	254
2024-09-13	18.460	18.700	18.320	18.700	18.690	122
2024-09-12	18.620	18.620	18.620	18.620	18.610	10
2024-09-11	18.040	18.040	18.040	18.040	18.030	21
2024-09-10	18.040	18.060	18.040	18.060	18.050	56
2024-09-06	18.720	18.980	18.260	18.260	18.250	615
2024-09-05	19.020	19.020	18.940	19.000	18.990	742
2024-09-03	18.800	19.480	18.800	19.480	19.470	22
2024-08-30	19.040	19.040	19.040	19.040	19.030	368
2024-08-27	19.500	19.500	19.500	19.500	19.490	23
2024-08-23	19.840	19.840	19.840	19.840	19.829	3
2024-08-21	19.820	19.820	19.820	19.820	19.809	5
2024-08-20	19.340	20.000	19.340	19.980	19.969	872
2024-08-19	19.120	19.120	19.120	19.120	19.110	10
2024-08-16	19.080	19.740	19.080	19.740	19.730	427
2024-08-15	18.420	18.580	18.420	18.580	18.570	1
2024-08-14	18.340	18.340	18.340	18.340	18.330	17
2024-08-13	19.100	19.280	19.100	19.280	19.270	870
2024-08-12	17.720	17.720	17.720	17.720	17.711	9
2024-08-09	18.440	18.440	18.080	18.080	18.070	22
2024-08-08	16.960	17.680	16.960	17.680	17.671	125
2024-08-07	16.260	17.000	16.260	17.000	16.991	1,318
2024-08-06	16.200	16.200	16.200	16.200	16.191	100
2024-08-05	15.400	15.800	15.400	15.800	15.792	434

← NewerPage 8 of 20 · 1,146 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.