Kemper Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	120.30	120.30	120.30	120.30	115.01	0
2023-09-12	119.05	120.30	119.05	120.30	115.01	2
2023-09-11	117.95	117.95	117.95	117.95	112.76	0
2023-09-08	117.95	117.95	117.95	117.95	112.76	0
2023-09-06	117.95	117.95	117.95	117.95	112.76	0
2023-09-05	117.95	117.95	117.95	117.95	112.76	0
2023-09-04	117.95	117.95	117.95	117.95	112.76	0
2023-09-01	117.95	117.95	117.95	117.95	112.76	0
2023-08-31	117.95	117.95	117.95	117.95	112.76	0
2023-08-30	117.95	117.95	117.95	117.95	112.76	0
2023-08-29	117.95	117.95	117.95	117.95	112.76	0
2023-08-28	117.95	117.95	117.95	117.95	112.76	0
2023-08-25	117.95	117.95	117.95	117.95	112.76	0
2023-08-24	117.95	117.95	117.95	117.95	112.76	0
2023-08-23	117.95	117.95	117.95	117.95	112.76	0
2023-08-22	117.95	117.95	117.95	117.95	112.76	0
2023-08-21	117.95	117.95	117.95	117.95	112.76	0
2023-08-18	117.95	117.95	117.95	117.95	112.76	0
2023-08-17	117.95	117.95	117.95	117.95	112.76	0
2023-08-16	117.95	117.95	117.95	117.95	112.76	0
2023-08-15	117.95	117.95	117.95	117.95	112.76	0
2023-08-14	117.95	117.95	117.95	117.95	112.76	0
2023-08-11	117.95	117.95	117.95	117.95	112.76	0
2023-08-10	117.95	117.95	117.95	117.95	112.04	0
2023-08-09	117.95	117.95	117.95	117.95	112.04	0
2023-08-08	117.95	117.95	117.95	117.95	112.04	0
2023-08-07	117.95	117.95	117.95	117.95	112.04	0
2023-08-04	117.95	117.95	117.95	117.95	112.04	0
2023-08-03	117.95	117.95	117.95	117.95	112.04	0
2023-08-02	117.95	117.95	117.95	117.95	112.04	0
2023-08-01	117.95	117.95	117.95	117.95	112.04	0
2023-07-31	117.95	117.95	117.95	117.95	112.04	0
2023-07-28	117.95	117.95	117.95	117.95	112.04	0
2023-07-27	117.95	117.95	117.95	117.95	112.04	0
2023-07-26	117.95	117.95	117.95	117.95	112.04	0
2023-07-25	117.95	117.95	117.95	117.95	112.04	0
2023-07-24	117.95	117.95	117.95	117.95	112.04	0
2023-07-21	117.95	117.95	117.95	117.95	112.04	0
2023-07-20	117.95	117.95	117.95	117.95	112.04	0
2023-07-19	117.95	117.95	117.95	117.95	112.04	0
2023-07-18	117.95	117.95	117.95	117.95	112.04	0
2023-07-17	117.95	117.95	117.95	117.95	112.04	0
2023-07-14	117.95	117.95	117.95	117.95	112.04	0
2023-07-13	117.95	117.95	117.95	117.95	112.04	0
2023-07-12	117.95	117.95	117.95	117.95	112.04	0
2023-07-11	117.95	117.95	117.95	117.95	112.04	0
2023-07-10	116.00	117.95	116.00	117.95	112.04	3
2023-07-07	109.78	109.78	109.78	109.78	104.28	0
2023-07-06	109.78	109.78	109.78	109.78	104.28	0
2023-07-05	109.78	109.78	109.78	109.78	104.28	0
2023-07-04	109.78	109.78	109.78	109.78	104.28	0
2023-07-03	109.78	109.78	109.78	109.78	104.28	0
2023-06-30	109.78	109.78	109.78	109.78	104.28	0
2023-06-29	109.78	109.78	109.78	109.78	104.28	0
2023-06-28	109.78	109.78	109.78	109.78	104.28	0
2023-06-27	109.78	109.78	109.78	109.78	104.28	0
2023-06-26	109.78	109.78	109.78	109.78	104.28	0
2023-06-23	109.78	109.78	109.78	109.78	104.28	0
2023-06-22	109.78	109.78	109.78	109.78	104.28	0
2023-06-21	109.78	109.78	109.78	109.78	104.28	0

← NewerPage 14 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.