lastminute.com N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	17.040	17.040	16.040	16.320	16.311	1,963
2024-07-31	17.280	17.280	17.280	17.280	17.271	77
2024-07-30	17.120	17.180	17.120	17.180	17.171	405
2024-07-29	17.420	17.420	17.120	17.120	17.111	266
2024-07-25	17.180	17.180	16.400	16.480	16.471	57
2024-07-24	16.760	16.960	16.760	16.880	16.871	437
2024-07-23	17.960	17.960	17.960	17.960	17.950	4
2024-07-22	17.980	17.980	17.980	17.980	17.970	6
2024-07-19	18.320	19.280	17.900	17.900	17.891	82
2024-07-18	18.260	18.260	18.260	18.260	18.250	30
2024-07-17	18.840	18.840	18.800	18.800	18.790	5
2024-07-15	19.320	19.320	18.860	18.860	18.850	527
2024-07-12	19.120	19.260	19.020	19.260	19.250	386
2024-07-11	19.240	19.240	19.240	19.240	19.230	104
2024-07-10	18.980	18.980	18.700	18.700	18.690	2,179
2024-07-09	18.700	18.780	18.700	18.780	18.770	31
2024-07-05	20.700	20.700	20.700	20.700	20.689	20
2024-07-03	20.250	20.250	20.250	20.250	20.239	178
2024-06-28	20.000	20.000	19.700	19.900	19.889	1,661
2024-06-27	20.300	20.300	20.300	20.300	20.289	1
2024-06-25	20.500	20.500	20.500	20.500	20.485	3
2024-06-24	20.050	20.500	20.050	20.500	20.485	368
2024-06-21	20.000	20.000	20.000	20.000	19.986	5,980
2024-06-20	20.200	20.200	20.100	20.100	20.086	110
2024-06-19	20.150	20.150	20.150	20.150	20.136	550
2024-06-17	20.100	20.150	19.960	19.980	19.966	177
2024-06-14	19.940	19.940	19.940	19.940	19.926	84
2024-06-11	20.500	20.500	20.500	20.500	20.485	1
2024-06-07	20.000	20.000	20.000	20.000	19.986	161
2024-06-06	20.000	20.020	20.000	20.000	19.986	3,789
2024-06-03	20.500	20.500	20.500	20.500	20.485	252
2024-05-31	20.800	20.800	20.800	20.800	20.785	3
2024-05-30	20.300	20.550	20.300	20.550	20.535	36
2024-05-24	21.150	21.400	21.150	21.400	21.385	212
2024-05-23	21.350	21.400	21.350	21.400	21.385	562
2024-05-21	21.750	21.750	21.750	21.750	21.735	1
2024-05-17	21.750	21.750	21.750	21.750	21.735	33
2024-05-16	21.850	21.850	21.850	21.850	21.834	70
2024-05-15	22.000	22.000	21.900	21.900	21.884	2
2024-05-14	21.700	21.700	21.700	21.700	21.685	17
2024-05-13	21.800	21.800	21.800	21.800	21.784	15
2024-05-07	22.100	22.100	22.100	22.100	22.084	19
2024-05-03	22.000	22.000	22.000	22.000	21.984	27
2024-05-02	22.400	22.400	22.050	22.400	22.384	61
2024-04-30	21.550	21.550	21.050	21.050	21.035	60
2024-04-29	21.850	22.000	21.850	22.000	21.984	15
2024-04-26	20.950	21.700	20.950	21.700	21.685	2,721
2024-04-25	20.450	20.450	20.350	20.350	20.336	2,682
2024-04-23	20.545	20.800	20.545	20.800	20.785	2,782
2024-04-22	20.100	20.250	19.872	20.250	20.236	2,786
2024-04-19	19.000	19.600	19.000	19.600	19.586	2,775
2024-04-18	19.129	19.400	19.129	19.400	19.386	2,744
2024-04-17	19.120	19.260	18.900	19.140	19.126	271
2024-04-16	19.260	19.300	19.100	19.136	19.122	463
2024-04-15	19.680	19.680	19.600	19.600	19.586	2,108
2024-04-12	19.500	19.700	19.340	19.340	19.326	737
2024-04-11	19.980	19.980	19.640	19.800	19.786	747
2024-04-10	19.500	20.100	19.500	20.100	20.086	1,983
2024-04-09	20.950	20.950	19.620	19.802	19.788	1,192
2024-04-08	20.900	21.000	20.838	21.000	20.985	210

← NewerPage 9 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.