Campine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 214.00 | 215.00 | 212.00 | 212.00 | 205.69 | 398 |
| 2026-02-02 | 213.00 | 218.00 | 212.00 | 214.00 | 207.63 | 1,163 |
| 2026-01-30 | 217.00 | 225.00 | 211.00 | 216.00 | 209.57 | 3,497 |
| 2026-01-29 | 222.00 | 226.00 | 213.00 | 213.00 | 206.66 | 1,148 |
| 2026-01-28 | 223.00 | 225.00 | 217.00 | 220.00 | 213.45 | 442 |
| 2026-01-27 | 230.00 | 231.00 | 223.00 | 224.00 | 217.33 | 133 |
| 2026-01-26 | 231.00 | 232.00 | 224.00 | 230.00 | 223.15 | 363 |
| 2026-01-23 | 229.00 | 231.00 | 214.00 | 227.00 | 220.24 | 1,076 |
| 2026-01-22 | 230.00 | 234.00 | 229.00 | 231.00 | 224.12 | 618 |
| 2026-01-21 | 227.00 | 230.00 | 222.00 | 228.00 | 221.21 | 977 |
| 2026-01-20 | 235.00 | 235.00 | 230.00 | 232.00 | 225.09 | 745 |
| 2026-01-19 | 229.00 | 235.00 | 229.00 | 233.00 | 226.06 | 742 |
| 2026-01-16 | 235.00 | 235.00 | 226.00 | 226.00 | 219.27 | 1,456 |
| 2026-01-15 | 228.00 | 230.00 | 224.00 | 226.00 | 219.27 | 217 |
| 2026-01-14 | 227.00 | 229.00 | 223.00 | 224.00 | 217.33 | 541 |
| 2026-01-13 | 224.00 | 238.00 | 214.00 | 229.00 | 222.18 | 1,049 |
| 2026-01-12 | 222.00 | 224.00 | 217.00 | 220.00 | 213.45 | 584 |
| 2026-01-09 | 227.00 | 227.00 | 213.00 | 222.00 | 215.39 | 2,449 |
| 2026-01-08 | 224.00 | 235.00 | 223.00 | 227.00 | 220.24 | 616 |
| 2026-01-07 | 222.00 | 228.00 | 220.00 | 223.00 | 216.36 | 1,061 |
| 2026-01-06 | 216.00 | 225.00 | 215.00 | 218.00 | 211.51 | 1,039 |
| 2026-01-05 | 225.00 | 225.00 | 216.00 | 216.00 | 209.57 | 913 |
| 2026-01-02 | 210.00 | 230.00 | 207.00 | 228.00 | 221.21 | 683 |
| 2025-12-31 | 207.00 | 210.00 | 202.00 | 210.00 | 203.74 | 964 |
| 2025-12-30 | 209.00 | 209.00 | 198.50 | 205.00 | 198.89 | 1,066 |
| 2025-12-29 | 205.00 | 207.00 | 198.00 | 203.00 | 196.95 | 1,346 |
| 2025-12-24 | 197.50 | 210.00 | 197.00 | 206.00 | 199.86 | 737 |
| 2025-12-23 | 202.00 | 205.00 | 193.00 | 196.00 | 190.16 | 1,605 |
| 2025-12-22 | 205.00 | 215.00 | 202.00 | 207.00 | 200.83 | 2,301 |
| 2025-12-19 | 198.00 | 202.00 | 198.00 | 202.00 | 195.98 | 1,600 |
| 2025-12-18 | 170.00 | 180.00 | 170.00 | 180.00 | 174.64 | 1,897 |
| 2025-12-17 | 169.00 | 169.00 | 169.00 | 169.00 | 163.97 | 963 |
| 2025-12-16 | 170.00 | 172.00 | 170.00 | 172.00 | 166.88 | 2,703 |
| 2025-12-15 | 173.00 | 173.00 | 170.00 | 170.00 | 164.94 | 1,738 |
| 2025-12-12 | 180.00 | 180.00 | 179.50 | 179.50 | 174.15 | 1,061 |
| 2025-12-11 | 182.00 | 182.00 | 182.00 | 182.00 | 176.58 | 2,252 |
| 2025-12-10 | 193.00 | 193.00 | 189.00 | 189.00 | 183.37 | 753 |
| 2025-12-09 | 199.00 | 199.00 | 198.00 | 198.00 | 192.10 | 128 |
| 2025-12-08 | 200.00 | 200.00 | 200.00 | 200.00 | 194.04 | 573 |
| 2025-12-05 | 201.00 | 201.00 | 200.00 | 200.00 | 194.04 | 409 |
| 2025-12-04 | 202.00 | 202.00 | 202.00 | 202.00 | 195.98 | 237 |
| 2025-12-03 | 200.00 | 200.00 | 200.00 | 200.00 | 194.04 | 792 |
| 2025-12-02 | 204.00 | 204.00 | 199.00 | 199.00 | 193.07 | 508 |
| 2025-12-01 | 205.00 | 206.00 | 205.00 | 206.00 | 199.86 | 389 |
| 2025-11-28 | 202.00 | 206.00 | 202.00 | 206.00 | 199.86 | 1,145 |
| 2025-11-27 | 202.00 | 202.00 | 199.00 | 199.00 | 193.07 | 2,131 |
| 2025-11-26 | 204.00 | 205.00 | 204.00 | 205.00 | 198.89 | 467 |
| 2025-11-25 | 210.00 | 210.00 | 208.00 | 208.00 | 201.80 | 166 |
| 2025-11-24 | 215.00 | 215.00 | 215.00 | 215.00 | 208.60 | 336 |
| 2025-11-21 | 214.00 | 215.00 | 214.00 | 215.00 | 208.60 | 586 |
| 2025-11-20 | 205.00 | 211.00 | 205.00 | 211.00 | 204.71 | 669 |
| 2025-11-19 | 202.00 | 205.00 | 202.00 | 205.00 | 198.89 | 865 |
| 2025-11-18 | 208.00 | 208.00 | 201.00 | 201.00 | 195.01 | 825 |
| 2025-11-17 | 214.00 | 214.00 | 213.00 | 213.00 | 206.66 | 210 |
| 2025-11-14 | 211.00 | 211.00 | 211.00 | 211.00 | 204.71 | 1,016 |
| 2025-11-13 | 213.00 | 213.00 | 211.00 | 211.00 | 204.71 | 1,882 |
| 2025-11-12 | 225.00 | 225.00 | 224.00 | 224.00 | 217.33 | 438 |
| 2025-11-11 | 228.00 | 228.00 | 225.00 | 225.00 | 218.30 | 127 |
| 2025-11-10 | 221.00 | 223.00 | 221.00 | 223.00 | 216.36 | 602 |
| 2025-11-07 | 211.00 | 229.00 | 211.00 | 229.00 | 222.18 | 1,948 |
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.