Kemper Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	109.78	109.78	109.78	109.78	104.28	0
2023-06-19	109.78	109.78	109.78	109.78	104.28	0
2023-06-16	109.78	109.78	109.78	109.78	104.28	1
2023-06-15	110.90	110.90	110.90	110.90	105.34	0
2023-06-14	110.90	110.90	110.90	110.90	105.34	0
2023-06-13	110.90	110.90	110.90	110.90	105.34	0
2023-06-12	110.90	110.90	110.90	110.90	105.34	0
2023-06-09	110.90	110.90	110.90	110.90	105.34	0
2023-06-07	110.90	110.90	110.90	110.90	105.34	0
2023-06-06	110.90	110.90	110.90	110.90	105.34	0
2023-06-05	110.90	110.90	110.90	110.90	105.34	0
2023-06-02	110.90	110.90	110.90	110.90	105.34	0
2023-06-01	110.90	110.90	110.90	110.90	105.34	0
2023-05-31	110.90	110.90	110.90	110.90	105.34	0
2023-05-30	110.90	110.90	110.90	110.90	105.34	0
2023-05-29	110.90	110.90	110.90	110.90	105.34	0
2023-05-26	110.90	110.90	110.90	110.90	105.34	0
2023-05-25	110.90	110.90	110.90	110.90	105.34	0
2023-05-24	110.90	110.90	110.90	110.90	105.34	0
2023-05-23	111.20	111.20	110.90	110.90	105.34	2
2023-05-22	110.00	112.31	110.00	112.09	106.47	14
2023-05-19	165.32	165.32	165.32	165.32	157.04	0
2023-05-18	165.32	165.32	165.32	165.32	157.04	0
2023-05-17	165.32	165.32	165.32	165.32	157.04	0
2023-05-16	165.32	165.32	165.32	165.32	157.04	0
2023-05-15	165.32	165.32	165.32	165.32	157.04	0
2023-05-12	165.32	165.32	165.32	165.32	157.04	0
2023-05-11	165.32	165.32	165.32	165.32	156.29	0
2023-05-10	165.32	165.32	165.32	165.32	156.29	0
2023-05-09	165.32	165.32	165.32	165.32	156.29	0
2023-05-08	165.32	165.32	165.32	165.32	156.29	0
2023-05-05	165.32	165.32	165.32	165.32	156.29	0
2023-05-04	165.32	165.32	165.32	165.32	156.29	0
2023-05-03	165.32	165.32	165.32	165.32	156.29	0
2023-05-02	165.32	165.32	165.32	165.32	156.29	0
2023-04-28	165.32	165.32	165.32	165.32	156.29	0
2023-04-27	165.32	165.32	165.32	165.32	156.29	0
2023-04-26	165.32	165.32	165.32	165.32	156.29	0
2023-04-25	165.32	165.32	165.32	165.32	156.29	0
2023-04-24	165.32	165.32	165.32	165.32	156.29	0
2023-04-20	165.32	165.32	165.32	165.32	156.29	0
2023-04-19	165.32	165.32	165.32	165.32	156.29	0
2023-04-18	165.32	165.32	165.32	165.32	156.29	0
2023-04-17	165.32	165.32	165.32	165.32	156.29	0
2023-04-14	165.32	165.32	165.32	165.32	156.29	0
2023-04-13	165.32	165.32	165.32	165.32	156.29	0
2023-04-12	165.32	165.32	165.32	165.32	156.29	0
2023-04-11	165.32	165.32	165.32	165.32	156.29	0
2023-04-10	165.32	165.32	165.32	165.32	156.29	0
2023-04-06	165.32	165.32	165.32	165.32	156.29	0
2023-04-05	165.32	165.32	165.32	165.32	156.29	0
2023-04-04	165.32	165.32	165.32	165.32	156.29	0
2023-04-03	165.32	165.32	165.32	165.32	156.29	0
2023-03-31	165.32	165.32	165.32	165.32	156.29	0
2023-03-30	165.32	165.32	165.32	165.32	156.29	0
2023-03-29	165.32	165.32	165.32	165.32	156.29	0
2023-03-28	165.32	165.32	165.32	165.32	156.29	0
2023-03-27	165.32	165.32	165.32	165.32	156.29	0
2023-03-24	165.32	165.32	165.32	165.32	156.29	0
2023-03-23	165.32	165.32	165.32	165.32	156.29	0

← NewerPage 15 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.