Campine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 177.00 | 180.50 | 176.50 | 176.50 | 176.50 | 226 |
| 2026-10-15 | 179.00 | 180.00 | 175.00 | 175.00 | 175.00 | 323 |
| 2026-10-14 | 175.00 | 179.00 | 175.00 | 179.00 | 179.00 | 121 |
| 2026-10-13 | 175.00 | 176.00 | 172.50 | 173.00 | 173.00 | 385 |
| 2026-10-12 | 174.00 | 174.50 | 172.50 | 172.50 | 172.50 | 230 |
| 2026-10-09 | 176.00 | 176.00 | 173.00 | 174.00 | 174.00 | 288 |
| 2026-10-08 | 174.50 | 176.50 | 173.50 | 173.50 | 173.50 | 64 |
| 2026-10-07 | 178.00 | 178.00 | 170.50 | 173.50 | 173.50 | 399 |
| 2026-10-06 | 175.50 | 178.50 | 168.00 | 178.50 | 178.50 | 898 |
| 2026-10-05 | 183.00 | 184.00 | 175.00 | 176.00 | 176.00 | 577 |
| 2026-10-02 | 188.00 | 188.00 | 182.50 | 182.50 | 182.50 | 298 |
| 2026-10-01 | 185.00 | 187.00 | 183.00 | 187.00 | 187.00 | 164 |
| 2026-09-30 | 187.00 | 187.50 | 185.00 | 187.50 | 187.50 | 199 |
| 2026-09-29 | 187.00 | 188.00 | 185.50 | 187.00 | 187.00 | 125 |
| 2026-09-28 | 185.00 | 188.00 | 185.00 | 185.00 | 185.00 | 170 |
| 2026-09-25 | 187.50 | 187.50 | 185.00 | 185.00 | 185.00 | 198 |
| 2026-09-24 | 188.50 | 188.50 | 185.00 | 185.00 | 185.00 | 93 |
| 2026-09-23 | 188.00 | 188.00 | 185.00 | 185.00 | 185.00 | 92 |
| 2026-09-22 | 188.00 | 189.50 | 186.00 | 186.00 | 186.00 | 149 |
| 2026-09-21 | 188.50 | 188.50 | 186.00 | 186.00 | 186.00 | 97 |
| 2026-09-18 | 186.00 | 189.50 | 185.50 | 186.00 | 186.00 | 254 |
| 2026-09-17 | 189.50 | 189.50 | 186.00 | 186.00 | 186.00 | 18 |
| 2026-09-16 | 185.50 | 188.00 | 185.50 | 186.50 | 186.50 | 72 |
| 2026-09-15 | 188.50 | 188.50 | 185.50 | 187.00 | 187.00 | 25 |
| 2026-09-14 | 190.00 | 190.00 | 185.00 | 188.00 | 188.00 | 356 |
| 2026-09-11 | 190.50 | 190.50 | 185.00 | 187.00 | 187.00 | 220 |
| 2026-09-10 | 188.50 | 190.50 | 188.00 | 190.00 | 190.00 | 247 |
| 2026-09-09 | 193.00 | 193.00 | 187.50 | 188.50 | 188.50 | 517 |
| 2026-09-08 | 180.00 | 191.50 | 180.00 | 191.50 | 191.50 | 1,089 |
| 2026-09-07 | 190.00 | 190.00 | 180.00 | 182.00 | 182.00 | 441 |
| 2026-09-04 | 186.50 | 188.00 | 184.00 | 184.00 | 184.00 | 229 |
| 2026-09-03 | 182.00 | 187.50 | 181.50 | 185.50 | 185.50 | 649 |
| 2026-09-02 | 192.00 | 192.50 | 180.00 | 181.50 | 181.50 | 3,559 |
| 2026-09-01 | 198.00 | 203.00 | 197.00 | 197.00 | 197.00 | 293 |
| 2026-08-31 | 202.00 | 202.00 | 197.00 | 198.50 | 198.50 | 131 |
| 2026-08-28 | 195.50 | 202.00 | 195.50 | 200.00 | 200.00 | 205 |
| 2026-08-27 | 202.00 | 202.00 | 191.50 | 195.50 | 195.50 | 479 |
| 2026-08-26 | 199.00 | 201.00 | 197.00 | 201.00 | 201.00 | 209 |
| 2026-08-25 | 197.50 | 203.00 | 197.00 | 198.00 | 198.00 | 363 |
| 2026-08-24 | 196.50 | 202.00 | 196.50 | 202.00 | 202.00 | 410 |
| 2026-08-21 | 187.00 | 197.00 | 187.00 | 197.00 | 197.00 | 1,070 |
| 2026-08-20 | 194.00 | 194.00 | 185.00 | 185.00 | 185.00 | 998 |
| 2026-08-19 | 190.00 | 194.00 | 189.00 | 191.50 | 191.50 | 1,501 |
| 2026-08-18 | 195.00 | 195.00 | 188.00 | 190.00 | 190.00 | 1,161 |
| 2026-08-17 | 199.00 | 200.00 | 195.50 | 196.00 | 196.00 | 1,012 |
| 2026-08-14 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | 581 |
| 2026-08-13 | 200.00 | 204.00 | 197.50 | 203.00 | 203.00 | 383 |
| 2026-08-12 | 208.00 | 211.00 | 200.00 | 202.00 | 202.00 | 1,576 |
| 2026-08-11 | 215.00 | 215.00 | 207.00 | 207.00 | 207.00 | 162 |
| 2026-08-10 | 208.00 | 216.00 | 206.00 | 209.00 | 209.00 | 1,207 |
| 2026-08-07 | 207.00 | 209.00 | 206.00 | 206.00 | 206.00 | 196 |
| 2026-08-06 | 211.00 | 211.00 | 204.00 | 206.00 | 206.00 | 735 |
| 2026-08-05 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | 209 |
| 2026-08-04 | 207.00 | 210.00 | 207.00 | 208.00 | 208.00 | 178 |
| 2026-08-03 | 210.00 | 210.00 | 207.00 | 207.00 | 207.00 | 834 |
| 2026-07-31 | 214.00 | 214.00 | 207.00 | 209.00 | 209.00 | 209 |
| 2026-07-30 | 213.00 | 216.00 | 206.00 | 206.00 | 206.00 | 499 |
| 2026-07-29 | 205.00 | 215.00 | 205.00 | 213.00 | 213.00 | 277 |
| 2026-07-28 | 205.00 | 207.00 | 196.00 | 207.00 | 207.00 | 2,124 |
| 2026-07-27 | 207.00 | 210.00 | 207.00 | 210.00 | 210.00 | 143 |
Page 1 of 20 · 1,198 trading daysOlder →
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.