Van Lanschot NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-03	48.650	49.600	46.550	48.500	42.463	301,565
2025-02-28	43.350	46.000	42.600	45.800	40.099	370,638
2025-02-27	45.750	46.850	43.500	44.000	38.523	482,713
2025-02-26	48.200	49.150	48.200	48.950	42.857	92,230
2025-02-25	47.750	48.350	47.700	48.100	42.113	41,105
2025-02-24	48.400	48.400	47.700	48.000	42.026	41,998
2025-02-21	48.500	48.900	48.350	48.400	42.376	20,657
2025-02-20	48.450	49.050	48.300	48.300	42.288	35,530
2025-02-19	49.050	49.300	48.450	48.500	42.463	41,198
2025-02-18	49.700	49.700	49.050	49.050	42.945	48,065
2025-02-17	49.000	49.800	48.900	49.550	43.383	41,471
2025-02-14	49.050	49.050	48.600	48.800	42.726	33,558
2025-02-13	49.250	49.300	48.550	48.550	42.507	28,309
2025-02-12	48.500	49.200	48.500	48.950	42.857	40,621
2025-02-11	47.800	48.500	47.800	48.400	42.376	34,670
2025-02-10	47.400	48.000	47.350	47.700	41.763	19,944
2025-02-07	47.150	47.300	46.950	47.150	41.281	30,974
2025-02-06	46.600	47.500	46.550	47.400	41.500	23,055
2025-02-05	47.000	47.000	46.300	46.350	40.581	34,252
2025-02-04	47.000	47.050	46.650	46.950	41.106	26,460
2025-02-03	46.500	47.100	45.950	46.950	41.106	36,560
2025-01-31	47.400	47.800	47.250	47.700	41.763	32,127
2025-01-30	47.000	48.150	47.000	47.500	41.588	46,385
2025-01-29	47.200	47.800	47.200	47.300	41.413	29,466
2025-01-28	46.400	47.200	46.400	46.800	40.975	28,427
2025-01-27	45.950	46.500	45.900	46.350	40.581	26,935
2025-01-24	46.800	46.800	46.200	46.400	40.625	21,715
2025-01-23	46.800	46.800	46.150	46.700	40.887	32,734
2025-01-22	46.950	47.200	46.800	46.800	40.975	25,876
2025-01-21	47.400	47.550	46.900	47.000	41.150	34,461
2025-01-20	47.600	47.750	47.300	47.400	41.500	47,388
2025-01-17	46.400	47.800	46.400	47.800	41.850	57,045
2025-01-16	45.350	46.850	45.350	46.400	40.625	81,175
2025-01-15	44.100	45.100	44.100	45.100	39.487	37,987
2025-01-14	43.750	44.250	43.600	44.050	38.567	29,397
2025-01-13	44.100	44.150	43.300	43.400	37.998	47,400
2025-01-10	45.300	45.300	44.050	44.100	38.611	42,415
2025-01-09	45.000	45.450	44.800	44.950	39.355	29,106
2025-01-08	44.650	45.450	44.650	45.050	39.443	53,050
2025-01-07	45.100	45.100	44.400	44.900	39.311	34,205
2025-01-06	45.500	45.850	44.850	45.050	39.443	28,319
2025-01-03	44.650	45.100	44.650	45.100	39.487	51,000
2025-01-02	44.000	44.950	43.600	44.850	39.268	49,800
2024-12-31	43.250	43.700	43.150	43.550	38.129	13,818
2024-12-30	43.300	43.400	42.950	43.250	37.867	39,471
2024-12-27	42.850	43.500	42.800	43.300	37.911	62,626
2024-12-24	42.750	42.850	42.600	42.800	37.473	8,442
2024-12-23	42.700	42.950	42.600	42.750	37.429	31,488
2024-12-20	43.100	43.100	41.950	42.800	37.473	281,013
2024-12-19	43.000	43.550	42.700	43.100	37.735	36,661
2024-12-18	43.100	43.600	42.950	43.500	38.086	19,181
2024-12-17	44.000	44.250	43.150	43.200	37.823	50,106
2024-12-16	43.750	44.200	43.750	44.050	38.567	40,166
2024-12-13	43.550	44.000	43.500	43.800	38.348	29,957
2024-12-12	43.650	43.850	43.300	43.500	38.086	26,500
2024-12-11	43.850	44.200	43.650	43.800	38.348	24,341
2024-12-10	44.000	44.100	43.600	43.900	38.436	27,149
2024-12-09	44.150	44.250	43.800	44.000	38.523	31,565
2024-12-06	43.700	44.300	43.700	44.100	38.611	27,230
2024-12-05	43.050	44.350	43.050	43.900	38.436	56,363

← NewerPage 8 of 22 · 1,288 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.8000 EUR
2026-05-25	3.0000 EUR
2025-06-24	1.4000 EUR
2025-05-26	2.7500 EUR
2024-05-27	2.0000 EUR
2023-12-19	2.0000 EUR
2023-05-29	1.7500 EUR
2022-12-20	1.5000 EUR
2022-05-27	2.0000 EUR
2021-10-04	1.9500 EUR
2021-06-01	0.2000 EUR
2020-06-01	1.2653 EUR
2019-12-19	1.5000 EUR
2019-05-24	1.4500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.