Campine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 174.50 | 174.50 | 174.50 | 174.50 | 166.82 | 284 |
| 2025-05-21 | 174.50 | 174.50 | 174.50 | 174.50 | 166.82 | 571 |
| 2025-05-20 | 171.00 | 171.50 | 171.00 | 171.50 | 163.95 | 532 |
| 2025-05-19 | 172.50 | 172.50 | 171.00 | 171.00 | 163.48 | 123 |
| 2025-05-16 | 174.00 | 174.50 | 174.00 | 174.50 | 166.82 | 312 |
| 2025-05-15 | 172.00 | 173.50 | 172.00 | 173.50 | 165.87 | 123 |
| 2025-05-14 | 173.50 | 173.50 | 172.50 | 172.50 | 164.91 | 76 |
| 2025-05-13 | 172.50 | 174.50 | 172.50 | 174.50 | 166.82 | 211 |
| 2025-05-12 | 170.50 | 172.00 | 170.50 | 172.00 | 164.43 | 628 |
| 2025-05-09 | 166.00 | 169.00 | 166.00 | 169.00 | 161.56 | 901 |
| 2025-05-08 | 163.00 | 165.00 | 163.00 | 165.00 | 157.74 | 513 |
| 2025-05-07 | 158.50 | 162.00 | 158.50 | 162.00 | 154.87 | 34 |
| 2025-05-06 | 157.00 | 162.50 | 157.00 | 162.50 | 155.35 | 1,467 |
| 2025-05-05 | 162.50 | 162.50 | 162.50 | 162.50 | 155.35 | 360 |
| 2025-05-02 | 159.50 | 162.50 | 159.50 | 162.50 | 155.35 | 218 |
| 2025-04-30 | 160.00 | 160.00 | 159.00 | 159.00 | 152.00 | 185 |
| 2025-04-29 | 163.00 | 163.00 | 163.00 | 163.00 | 155.83 | 122 |
| 2025-04-28 | 160.00 | 162.00 | 160.00 | 162.00 | 154.87 | 778 |
| 2025-04-25 | 158.50 | 159.00 | 158.50 | 159.00 | 152.00 | 97 |
| 2025-04-24 | 163.00 | 163.00 | 163.00 | 163.00 | 155.83 | 69 |
| 2025-04-23 | 163.00 | 163.00 | 163.00 | 163.00 | 155.83 | 60 |
| 2025-04-22 | 163.00 | 163.00 | 163.00 | 163.00 | 155.83 | 57 |
| 2025-04-17 | 163.00 | 163.00 | 163.00 | 163.00 | 155.83 | 24 |
| 2025-04-16 | 162.00 | 163.00 | 162.00 | 163.00 | 155.83 | 241 |
| 2025-04-15 | 162.00 | 162.00 | 160.00 | 160.00 | 152.96 | 549 |
| 2025-04-14 | 158.00 | 160.00 | 158.00 | 160.00 | 152.96 | 1,415 |
| 2025-04-11 | 154.00 | 154.00 | 154.00 | 154.00 | 147.22 | 454 |
| 2025-04-10 | 157.00 | 160.00 | 157.00 | 160.00 | 152.96 | 446 |
| 2025-04-09 | 152.00 | 158.00 | 152.00 | 158.00 | 151.05 | 271 |
| 2025-04-08 | 148.00 | 158.00 | 148.00 | 158.00 | 151.05 | 726 |
| 2025-04-07 | 145.00 | 145.00 | 145.00 | 145.00 | 138.62 | 998 |
| 2025-04-04 | 159.00 | 159.00 | 154.00 | 154.00 | 147.22 | 584 |
| 2025-04-03 | 165.00 | 166.00 | 165.00 | 166.00 | 158.70 | 81 |
| 2025-04-02 | 168.00 | 168.00 | 168.00 | 168.00 | 160.61 | 76 |
| 2025-04-01 | 169.00 | 169.00 | 169.00 | 169.00 | 161.56 | 290 |
| 2025-03-31 | 165.00 | 165.00 | 164.00 | 164.00 | 156.78 | 201 |
| 2025-03-28 | 168.00 | 168.00 | 168.00 | 168.00 | 160.61 | 206 |
| 2025-03-27 | 168.00 | 169.00 | 168.00 | 169.00 | 161.56 | 245 |
| 2025-03-26 | 169.00 | 169.00 | 169.00 | 169.00 | 161.56 | 55 |
| 2025-03-25 | 170.00 | 170.00 | 170.00 | 170.00 | 162.52 | 1,150 |
| 2025-03-24 | 167.00 | 170.00 | 167.00 | 170.00 | 162.52 | 1,316 |
| 2025-03-21 | 166.00 | 167.00 | 166.00 | 167.00 | 159.65 | 170 |
| 2025-03-20 | 168.00 | 168.00 | 165.00 | 165.00 | 157.74 | 277 |
| 2025-03-19 | 163.00 | 167.00 | 163.00 | 167.00 | 159.65 | 778 |
| 2025-03-18 | 159.00 | 163.00 | 159.00 | 163.00 | 155.83 | 1,042 |
| 2025-03-17 | 163.00 | 163.00 | 163.00 | 163.00 | 155.83 | 288 |
| 2025-03-14 | 166.00 | 166.00 | 164.00 | 164.00 | 156.78 | 1,188 |
| 2025-03-13 | 168.00 | 168.00 | 167.00 | 167.00 | 159.65 | 909 |
| 2025-03-12 | 160.00 | 168.00 | 160.00 | 168.00 | 160.61 | 4,606 |
| 2025-03-11 | 150.00 | 150.00 | 150.00 | 150.00 | 143.40 | 611 |
| 2025-03-10 | 150.00 | 151.00 | 150.00 | 151.00 | 144.36 | 165 |
| 2025-03-07 | 149.00 | 152.00 | 149.00 | 152.00 | 145.31 | 509 |
| 2025-03-06 | 153.00 | 153.00 | 153.00 | 153.00 | 146.27 | 221 |
| 2025-03-05 | 153.00 | 153.00 | 153.00 | 153.00 | 146.27 | 1,362 |
| 2025-03-04 | 147.00 | 149.00 | 147.00 | 149.00 | 142.44 | 1,430 |
| 2025-03-03 | 145.00 | 146.00 | 145.00 | 146.00 | 139.58 | 981 |
| 2025-02-28 | 140.00 | 142.00 | 140.00 | 142.00 | 135.75 | 1,953 |
| 2025-02-27 | 138.00 | 139.00 | 138.00 | 139.00 | 132.88 | 621 |
| 2025-02-26 | 136.00 | 136.00 | 136.00 | 136.00 | 130.02 | 319 |
| 2025-02-25 | 136.00 | 136.00 | 133.00 | 133.00 | 127.15 | 95 |
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.