Campine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 81.000 | 81.000 | 81.000 | 81.000 | 75.377 | 25 |
| 2024-05-31 | 81.000 | 81.000 | 80.500 | 80.500 | 74.912 | 120 |
| 2024-05-30 | 82.000 | 82.000 | 82.000 | 82.000 | 76.308 | 156 |
| 2024-05-29 | 82.500 | 82.500 | 82.500 | 82.500 | 76.773 | 406 |
| 2024-05-28 | 83.000 | 83.000 | 83.000 | 83.000 | 77.239 | 535 |
| 2024-05-27 | 83.500 | 83.500 | 83.500 | 83.500 | 77.704 | 2,822 |
| 2024-05-24 | 80.000 | 82.000 | 80.000 | 82.000 | 76.308 | 1,071 |
| 2024-05-23 | 79.500 | 79.500 | 79.500 | 79.500 | 73.982 | 1,070 |
| 2024-05-22 | 79.000 | 79.000 | 79.000 | 79.000 | 73.516 | 612 |
| 2024-05-21 | 78.500 | 78.500 | 78.500 | 78.500 | 73.051 | 1,629 |
| 2024-05-20 | 77.000 | 77.500 | 77.000 | 77.500 | 72.120 | 699 |
| 2024-05-17 | 76.500 | 77.000 | 76.500 | 77.000 | 71.655 | 553 |
| 2024-05-16 | 75.000 | 76.500 | 75.000 | 76.500 | 71.190 | 452 |
| 2024-05-15 | 76.500 | 76.500 | 76.500 | 76.500 | 71.190 | 2,039 |
| 2024-05-14 | 76.000 | 76.000 | 76.000 | 76.000 | 70.725 | 645 |
| 2024-05-13 | 76.000 | 76.000 | 76.000 | 76.000 | 70.725 | 797 |
| 2024-05-10 | 75.000 | 75.000 | 75.000 | 75.000 | 69.794 | 197 |
| 2024-05-09 | 75.000 | 75.000 | 75.000 | 75.000 | 69.794 | 157 |
| 2024-05-08 | 75.000 | 75.000 | 75.000 | 75.000 | 69.794 | 365 |
| 2024-05-07 | 72.500 | 73.500 | 72.500 | 73.500 | 68.398 | 142 |
| 2024-05-06 | 71.000 | 71.000 | 71.000 | 71.000 | 66.072 | 100 |
| 2024-05-03 | 74.000 | 74.000 | 74.000 | 74.000 | 68.863 | 500 |
| 2024-05-02 | 73.500 | 73.500 | 73.500 | 73.500 | 68.398 | 120 |
| 2024-04-26 | 76.000 | 76.000 | 75.000 | 75.000 | 69.794 | 221 |
| 2024-04-25 | 76.000 | 77.000 | 76.000 | 77.000 | 71.655 | 2,169 |
| 2024-04-24 | 74.000 | 75.000 | 74.000 | 75.000 | 69.794 | 1,845 |
| 2024-04-23 | 74.000 | 74.500 | 74.000 | 74.500 | 69.329 | 743 |
| 2024-04-22 | 74.000 | 74.000 | 73.000 | 73.000 | 67.933 | 340 |
| 2024-04-19 | 71.000 | 72.000 | 71.000 | 72.000 | 67.002 | 415 |
| 2024-04-18 | 70.500 | 70.500 | 70.500 | 70.500 | 65.606 | 746 |
| 2024-04-17 | 70.000 | 70.500 | 70.000 | 70.500 | 65.606 | 2,384 |
| 2024-04-16 | 69.000 | 70.000 | 69.000 | 70.000 | 65.141 | 211 |
| 2024-04-15 | 70.000 | 70.000 | 70.000 | 70.000 | 65.141 | 480 |
| 2024-04-12 | 66.000 | 67.000 | 66.000 | 67.000 | 62.349 | 981 |
| 2024-04-11 | 64.000 | 65.000 | 64.000 | 65.000 | 60.488 | 548 |
| 2024-04-10 | 63.000 | 63.000 | 63.000 | 63.000 | 58.627 | 3,252 |
| 2024-04-09 | 64.000 | 64.000 | 62.500 | 62.500 | 58.162 | 896 |
| 2024-04-08 | 65.000 | 65.000 | 64.000 | 64.000 | 59.558 | 750 |
| 2024-04-05 | 67.000 | 67.000 | 66.000 | 66.000 | 61.419 | 589 |
| 2024-04-04 | 67.000 | 67.000 | 67.000 | 67.000 | 62.349 | 32 |
| 2024-04-03 | 66.500 | 67.000 | 66.500 | 67.000 | 62.349 | 195 |
| 2024-04-02 | 67.000 | 67.000 | 67.000 | 67.000 | 62.349 | 269 |
| 2024-03-28 | 68.000 | 68.000 | 67.000 | 67.000 | 62.349 | 627 |
| 2024-03-27 | 68.000 | 68.000 | 67.500 | 67.500 | 62.815 | 235 |
| 2024-03-26 | 68.000 | 68.000 | 67.500 | 67.500 | 62.815 | 340 |
| 2024-03-25 | 68.000 | 68.000 | 68.000 | 68.000 | 63.280 | 509 |
| 2024-03-22 | 67.500 | 67.500 | 67.500 | 67.500 | 62.815 | 577 |
| 2024-03-21 | 67.000 | 67.000 | 67.000 | 67.000 | 62.349 | 1,313 |
| 2024-03-20 | 70.000 | 70.000 | 67.500 | 67.500 | 62.815 | 831 |
| 2024-03-19 | 72.500 | 72.500 | 72.000 | 72.000 | 67.002 | 1,351 |
| 2024-03-18 | 73.500 | 75.000 | 73.500 | 75.000 | 69.794 | 523 |
| 2024-03-15 | 73.500 | 73.500 | 73.500 | 73.500 | 68.398 | 162 |
| 2024-03-14 | 73.500 | 73.500 | 73.500 | 73.500 | 68.398 | 114 |
| 2024-03-13 | 73.500 | 73.500 | 73.500 | 73.500 | 68.398 | 15 |
| 2024-03-12 | 74.000 | 74.000 | 73.500 | 73.500 | 68.398 | 152 |
| 2024-03-11 | 74.000 | 74.000 | 74.000 | 74.000 | 68.863 | 249 |
| 2024-03-08 | 74.000 | 74.000 | 74.000 | 74.000 | 68.863 | 102 |
| 2024-03-06 | 74.000 | 74.000 | 74.000 | 74.000 | 68.863 | 130 |
| 2024-03-05 | 75.000 | 75.000 | 73.500 | 73.500 | 68.398 | 66 |
| 2024-03-04 | 73.500 | 75.000 | 73.500 | 75.000 | 69.794 | 142 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 7.0000 EUR |
| 2025-06-11 | 3.1500 EUR |
| 2024-06-12 | 2.1000 EUR |
| 2023-06-07 | 1.7500 EUR |
| 2022-06-08 | 1.9600 EUR |
| 2021-06-09 | 0.4550 EUR |
| 2020-06-10 | 1.2250 EUR |
| 2019-06-12 | 0.8750 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.