Kemper Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	105.26	105.26	105.26	105.26	101.18	0
2023-12-08	105.26	105.26	105.26	105.26	101.18	0
2023-12-07	105.26	105.26	105.26	105.26	101.18	0
2023-12-06	105.26	105.26	105.26	105.26	101.18	0
2023-12-05	105.26	105.26	105.26	105.26	101.18	0
2023-12-04	105.26	105.26	105.26	105.26	101.18	0
2023-12-01	105.26	105.26	105.26	105.26	101.18	0
2023-11-30	105.26	105.26	105.26	105.26	101.18	0
2023-11-29	105.26	105.26	105.26	105.26	101.18	0
2023-11-28	105.26	105.26	105.26	105.26	101.18	0
2023-11-27	105.26	105.26	105.26	105.26	101.18	0
2023-11-24	105.00	105.26	105.00	105.26	101.18	3
2023-11-23	101.00	101.00	101.00	101.00	97.089	0
2023-11-22	101.00	101.00	101.00	101.00	97.089	0
2023-11-21	101.00	101.00	101.00	101.00	97.089	0
2023-11-20	101.00	101.00	101.00	101.00	97.089	0
2023-11-17	101.00	101.00	101.00	101.00	97.089	0
2023-11-16	101.00	101.00	101.00	101.00	97.089	2
2023-11-14	97.230	97.230	97.230	97.230	93.465	0
2023-11-13	97.230	97.230	97.230	97.230	93.465	0
2023-11-10	97.230	97.230	97.230	97.230	92.953	0
2023-11-09	85.710	97.370	85.710	97.230	92.953	4
2023-11-08	100.40	100.40	100.40	100.40	95.983	0
2023-11-07	100.40	100.40	100.40	100.40	95.983	3
2023-11-06	120.30	120.30	120.30	120.30	115.01	0
2023-11-03	120.30	120.30	120.30	120.30	115.01	0
2023-11-01	120.30	120.30	120.30	120.30	115.01	0
2023-10-31	120.30	120.30	120.30	120.30	115.01	0
2023-10-30	120.30	120.30	120.30	120.30	115.01	0
2023-10-27	120.30	120.30	120.30	120.30	115.01	0
2023-10-26	120.30	120.30	120.30	120.30	115.01	0
2023-10-25	120.30	120.30	120.30	120.30	115.01	0
2023-10-24	120.30	120.30	120.30	120.30	115.01	0
2023-10-23	120.30	120.30	120.30	120.30	115.01	0
2023-10-20	120.30	120.30	120.30	120.30	115.01	0
2023-10-19	120.30	120.30	120.30	120.30	115.01	0
2023-10-18	120.30	120.30	120.30	120.30	115.01	0
2023-10-17	120.30	120.30	120.30	120.30	115.01	0
2023-10-16	120.30	120.30	120.30	120.30	115.01	0
2023-10-13	120.30	120.30	120.30	120.30	115.01	0
2023-10-11	120.30	120.30	120.30	120.30	115.01	0
2023-10-10	120.30	120.30	120.30	120.30	115.01	0
2023-10-09	120.30	120.30	120.30	120.30	115.01	0
2023-10-06	120.30	120.30	120.30	120.30	115.01	0
2023-10-05	120.30	120.30	120.30	120.30	115.01	0
2023-10-04	120.30	120.30	120.30	120.30	115.01	0
2023-10-03	120.30	120.30	120.30	120.30	115.01	0
2023-10-02	120.30	120.30	120.30	120.30	115.01	0
2023-09-29	120.30	120.30	120.30	120.30	115.01	0
2023-09-28	120.30	120.30	120.30	120.30	115.01	0
2023-09-27	120.30	120.30	120.30	120.30	115.01	0
2023-09-26	120.30	120.30	120.30	120.30	115.01	0
2023-09-25	120.30	120.30	120.30	120.30	115.01	0
2023-09-22	120.30	120.30	120.30	120.30	115.01	0
2023-09-21	120.30	120.30	120.30	120.30	115.01	0
2023-09-20	120.30	120.30	120.30	120.30	115.01	0
2023-09-19	120.30	120.30	120.30	120.30	115.01	0
2023-09-18	120.30	120.30	120.30	120.30	115.01	0
2023-09-15	120.30	120.30	120.30	120.30	115.01	0
2023-09-14	120.30	120.30	120.30	120.30	115.01	0

← NewerPage 13 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.5697 USD
2026-05-15	0.5647 USD
2026-02-12	0.5835 USD
2025-11-14	0.5931 USD
2025-08-15	0.6102 USD
2025-05-16	0.6310 USD
2025-02-17	0.6486 USD
2024-11-14	0.6493 USD
2024-08-16	0.6115 USD
2024-05-10	0.5640 USD
2024-02-19	0.5360 USD
2023-11-13	0.5329 USD
2023-08-11	0.7549 USD
2023-05-12	0.7898 USD
2023-02-10	0.8070 USD
2022-11-11	0.8055 USD
2022-08-12	0.7841 USD
2022-05-13	0.7403 USD
2022-02-11	0.7823 USD
2021-11-11	0.8733 USD
2021-08-13	0.7971 USD
2021-05-14	0.7927 USD
2021-02-11	0.8887 USD
2020-11-13	0.8540 USD
2020-08-14	0.8206 USD
2020-05-15	0.7852 USD
2020-02-17	0.6732 USD
2019-11-14	0.5854 USD

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