lastminute.com N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 9.320 | 9.460 | 9.320 | 9.460 | 9.460 | 796 |
| 2026-10-20 | 9.340 | 9.360 | 9.340 | 9.360 | 9.360 | 6 |
| 2026-10-19 | 9.060 | 9.060 | 9.000 | 9.000 | 9.000 | 566 |
| 2026-10-16 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 2,500 |
| 2026-10-15 | 9.180 | 9.300 | 9.060 | 9.240 | 9.240 | 700 |
| 2026-10-14 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 2,500 |
| 2026-10-13 | 9.000 | 9.100 | 9.000 | 9.000 | 9.000 | 625 |
| 2026-10-12 | 9.100 | 9.100 | 9.040 | 9.040 | 9.040 | 2,081 |
| 2026-10-09 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 150 |
| 2026-10-08 | 9.240 | 9.240 | 9.100 | 9.100 | 9.100 | 5,500 |
| 2026-10-07 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 2 |
| 2026-10-06 | 9.120 | 9.500 | 9.120 | 9.480 | 9.480 | 1,760 |
| 2026-10-05 | 9.240 | 9.320 | 9.240 | 9.280 | 9.280 | 2,506 |
| 2026-10-02 | 9.360 | 9.380 | 9.240 | 9.380 | 9.380 | 290 |
| 2026-10-01 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 2,500 |
| 2026-09-30 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 2 |
| 2026-09-29 | 9.300 | 9.300 | 9.280 | 9.280 | 9.280 | 1,083 |
| 2026-09-25 | 9.440 | 9.440 | 9.220 | 9.300 | 9.300 | 180 |
| 2026-09-24 | 9.720 | 9.720 | 9.500 | 9.500 | 9.500 | 843 |
Page 1 of 1 · 19 trading days
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.